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
- 1983-09-30 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 | $15.77 | $32.61 | 1,605,600 | — | — |
| 2012-12-28 | $15.46 | $31.98 | 1,417,600 | — | — |
| 2012-12-27 | $15.47 | $31.99 | 830,000 | — | — |
| 2012-12-26 | $15.45 | $31.96 | 858,000 | — | — |
| 2012-12-24 | $15.54 | $32.14 | 414,000 | — | — |
| 2012-12-21 | $15.57 | $32.21 | 3,365,600 | — | — |
| 2012-12-20 | $15.84 | $32.76 | 1,755,600 | — | — |
| 2012-12-19 | $15.90 | $32.88 | 1,670,800 | — | — |
| 2012-12-18 | $15.74 | $32.55 | 2,572,800 | — | — |
| 2012-12-17 | $15.25 | $31.54 | 1,919,600 | — | — |
| 2012-12-14 | $15.26 | $31.56 | 1,640,800 | — | — |
| 2012-12-13 | $15.49 | $32.04 | 1,500,800 | — | — |
| 2012-12-12 | $15.43 | $31.92 | 1,815,200 | — | — |
| 2012-12-11 | $15.52 | $32.09 | 2,590,000 | — | — |
| 2012-12-10 | $15.70 | $32.47 | 1,896,400 | — | — |
| 2012-12-07 | $15.56 | $32.17 | 2,114,800 | — | — |
| 2012-12-06 | $15.78 | $32.63 | 1,507,600 | — | — |
| 2012-12-05 | $15.84 | $32.76 | 1,641,600 | — | — |
| 2012-12-04 | $15.85 | $32.79 | 1,288,000 | — | — |
| 2012-12-03 | $15.77 | $32.61 | 1,388,800 | — | — |
| 2012-11-30 | $15.74 | $32.55 | 3,718,400 | — | — |
| 2012-11-29 | $15.68 | $32.42 | 1,940,000 | — | — |
| 2012-11-28 | $15.33 | $31.70 | 1,945,200 | — | — |
| 2012-11-27 | $15.46 | $31.98 | 1,415,600 | — | — |
| 2012-11-26 | $15.44 | $31.93 | 826,800 | — | — |
| 2012-11-23 | $15.49 | $32.04 | 425,600 | — | — |
| 2012-11-21 | $15.25 | $31.54 | 1,052,400 | — | — |
| 2012-11-20 | $15.41 | $31.87 | 1,325,600 | — | — |
| 2012-11-19 | $15.10 | $31.24 | 1,189,600 | — | — |
| 2012-11-16 | $14.89 | $30.80 | 1,678,000 | — | — |
| 2012-11-15 | $14.59 | $30.18 | 1,683,600 | — | — |
| 2012-11-14 | $14.67 | $30.33 | 1,344,000 | — | — |
| 2012-11-13 | $14.90 | $30.82 | 1,402,800 | — | — |
| 2012-11-12 | $14.85 | $30.72 | 1,642,800 | — | — |
| 2012-11-09 | $14.85 | $30.72 | 2,212,400 | — | — |
| 2012-11-08 | $14.90 | $30.81 | 1,776,800 | — | — |
| 2012-11-07 | $14.96 | $30.93 | 1,372,800 | — | — |
| 2012-11-06 | $15.41 | $31.88 | 1,488,000 | — | — |
| 2012-11-05 | $15.14 | $31.30 | 894,800 | — | — |
| 2012-11-02 | $14.99 | $31.00 | 976,800 | — | — |
| 2012-11-01 | $15.43 | $31.92 | 1,824,800 | — | — |
| 2012-10-31 | $15.19 | $31.42 | 1,738,000 | — | — |
| 2012-10-26 | $14.98 | $30.88 | 1,203,200 | — | — |
| 2012-10-25 | $14.81 | $30.53 | 1,485,600 | — | — |
| 2012-10-24 | $14.93 | $30.78 | 1,213,200 | — | — |
| 2012-10-23 | $14.88 | $30.66 | 1,632,800 | — | — |
| 2012-10-22 | $14.84 | $30.60 | 1,683,600 | — | — |
| 2012-10-19 | $14.73 | $30.37 | 2,386,000 | — | — |
| 2012-10-18 | $14.76 | $30.43 | 3,055,600 | — | — |
| 2012-10-17 | $14.44 | $29.76 | 7,550,000 | — | — |
| 2012-10-16 | $14.00 | $28.86 | 2,676,800 | — | — |
| 2012-10-15 | $14.03 | $28.93 | 1,449,600 | — | — |
| 2012-10-12 | $13.99 | $28.83 | 1,089,200 | — | — |
| 2012-10-11 | $14.08 | $29.03 | 995,200 | — | — |
| 2012-10-10 | $14.19 | $29.26 | 856,800 | — | — |
| 2012-10-09 | $14.38 | $29.64 | 1,081,200 | — | — |
| 2012-10-08 | $14.46 | $29.81 | 670,000 | — | — |
| 2012-10-05 | $14.50 | $29.89 | 1,098,400 | — | — |
| 2012-10-04 | $14.47 | $29.82 | 1,102,400 | — | — |
| 2012-10-03 | $14.30 | $29.47 | 1,467,600 | — | — |
| 2012-10-02 | $14.26 | $29.40 | 1,678,400 | — | — |
| 2012-10-01 | $14.31 | $29.50 | 1,875,200 | — | — |
| 2012-09-28 | $14.39 | $29.65 | 1,619,600 | — | — |
| 2012-09-27 | $14.47 | $29.82 | 1,970,000 | — | — |
| 2012-09-26 | $14.09 | $29.05 | 1,604,800 | — | — |
| 2012-09-25 | $14.37 | $29.62 | 1,390,000 | — | — |
| 2012-09-24 | $14.52 | $29.93 | 1,668,000 | — | — |
| 2012-09-21 | $14.52 | $29.93 | 4,178,400 | — | — |
| 2012-09-20 | $14.37 | $29.61 | 1,633,200 | — | — |
| 2012-09-19 | $14.44 | $29.77 | 2,150,400 | — | — |
| 2012-09-18 | $14.14 | $29.14 | 1,540,000 | — | — |
| 2012-09-17 | $13.94 | $28.73 | 1,137,600 | — | — |
| 2012-09-14 | $14.13 | $29.12 | 1,859,600 | — | — |
| 2012-09-13 | $14.13 | $29.13 | 2,261,200 | — | — |
| 2012-09-12 | $14.06 | $28.98 | 1,629,600 | — | — |
| 2012-09-11 | $13.90 | $28.66 | 1,395,600 | — | — |
| 2012-09-10 | $13.79 | $28.43 | 1,391,600 | — | — |
| 2012-09-07 | $13.89 | $28.62 | 1,040,000 | — | — |
| 2012-09-06 | $13.89 | $28.64 | 1,293,200 | — | — |
| 2012-09-05 | $13.66 | $28.15 | 954,000 | — | — |
| 2012-09-04 | $13.77 | $28.38 | 2,389,200 | — | — |
| 2012-08-31 | $13.68 | $28.20 | 2,614,800 | — | — |
| 2012-08-30 | $13.37 | $27.57 | 934,800 | — | — |
| 2012-08-29 | $13.58 | $27.99 | 1,176,800 | — | — |
| 2012-08-28 | $13.53 | $27.90 | 1,130,000 | — | — |
| 2012-08-27 | $13.52 | $27.88 | 1,414,000 | — | — |
| 2012-08-24 | $13.41 | $27.65 | 1,361,200 | — | — |
| 2012-08-23 | $13.37 | $27.55 | 1,625,200 | — | — |
| 2012-08-22 | $13.22 | $27.25 | 910,000 | — | — |
| 2012-08-21 | $13.23 | $27.27 | 1,197,600 | — | — |
| 2012-08-20 | $13.34 | $27.49 | 1,003,200 | — | — |
| 2012-08-17 | $13.37 | $27.57 | 1,388,800 | — | — |
| 2012-08-16 | $13.34 | $27.49 | 2,005,200 | — | — |
| 2012-08-15 | $12.96 | $26.72 | 1,222,800 | — | — |
| 2012-08-14 | $12.77 | $26.33 | 1,930,400 | — | — |
| 2012-08-13 | $12.85 | $26.48 | 1,084,800 | — | — |
| 2012-08-10 | $12.86 | $26.52 | 1,003,200 | — | — |
| 2012-08-09 | $12.93 | $26.65 | 1,362,400 | — | — |
| 2012-08-08 | $12.82 | $26.42 | 1,567,200 | — | — |
| 2012-08-07 | $12.53 | $25.83 | 1,080,000 | — | — |
| 2012-08-06 | $12.45 | $25.67 | 956,400 | — | — |
| 2012-08-03 | $12.49 | $25.74 | 1,528,400 | — | — |
| 2012-08-02 | $12.28 | $25.31 | 1,466,800 | — | — |
| 2012-08-01 | $12.17 | $25.08 | 1,368,800 | — | — |
| 2012-07-31 | $12.36 | $25.47 | 1,113,200 | — | — |
| 2012-07-30 | $12.60 | $25.97 | 676,400 | — | — |
| 2012-07-27 | $12.71 | $26.20 | 873,200 | — | — |
| 2012-07-26 | $12.43 | $25.52 | 2,158,000 | — | — |
| 2012-07-25 | $12.25 | $25.14 | 1,979,600 | — | — |
| 2012-07-24 | $12.53 | $25.72 | 1,420,800 | — | — |
| 2012-07-23 | $12.68 | $26.02 | 1,187,600 | — | — |
| 2012-07-20 | $12.79 | $26.25 | 1,797,600 | — | — |
| 2012-07-19 | $12.84 | $26.36 | 2,886,000 | — | — |
| 2012-07-18 | $13.02 | $26.74 | 6,945,200 | — | — |
| 2012-07-17 | $12.28 | $25.20 | 2,810,000 | — | — |
| 2012-07-16 | $12.31 | $25.26 | 1,707,600 | — | — |
| 2012-07-13 | $12.44 | $25.53 | 1,760,400 | — | — |
| 2012-07-12 | $12.09 | $24.82 | 1,365,200 | — | — |
| 2012-07-11 | $11.90 | $24.43 | 1,976,000 | — | — |
| 2012-07-10 | $12.14 | $24.92 | 2,650,800 | — | — |
| 2012-07-09 | $12.22 | $25.09 | 1,086,400 | — | — |
| 2012-07-06 | $12.21 | $25.06 | 796,400 | — | — |
| 2012-07-05 | $12.40 | $25.46 | 906,000 | — | — |
| 2012-07-03 | $12.31 | $25.26 | 778,800 | — | — |
| 2012-07-02 | $12.27 | $25.19 | 1,180,400 | — | — |
| 2012-06-29 | $12.22 | $25.09 | 1,637,600 | — | — |
| 2012-06-28 | $11.85 | $24.32 | 1,429,600 | — | — |
| 2012-06-27 | $11.93 | $24.49 | 1,446,400 | — | — |
| 2012-06-26 | $11.64 | $23.89 | 1,386,400 | — | — |
| 2012-06-25 | $11.35 | $23.30 | 1,195,200 | — | — |
| 2012-06-22 | $11.53 | $23.67 | 2,828,400 | — | — |
| 2012-06-21 | $11.57 | $23.74 | 1,874,000 | — | — |
| 2012-06-20 | $11.94 | $24.52 | 1,336,000 | — | — |
| 2012-06-19 | $12.20 | $25.05 | 1,360,000 | — | — |
| 2012-06-18 | $12.00 | $24.63 | 1,492,400 | — | — |
| 2012-06-15 | $11.95 | $24.54 | 2,780,000 | — | — |
| 2012-06-14 | $11.90 | $24.43 | 1,417,200 | — | — |
| 2012-06-13 | $11.64 | $23.90 | 1,290,000 | — | — |
| 2012-06-12 | $11.83 | $24.29 | 1,210,800 | — | — |
| 2012-06-11 | $11.65 | $23.91 | 1,193,600 | — | — |
| 2012-06-08 | $11.99 | $24.61 | 1,593,600 | — | — |
| 2012-06-07 | $11.74 | $24.10 | 2,586,800 | — | — |
| 2012-06-06 | $11.63 | $23.87 | 1,597,200 | — | — |
| 2012-06-05 | $11.20 | $23.00 | 1,548,000 | — | — |
| 2012-06-04 | $11.04 | $22.66 | 3,301,600 | — | — |
| 2012-06-01 | $11.16 | $22.90 | 2,386,400 | — | — |
| 2012-05-31 | $11.54 | $23.69 | 2,053,200 | — | — |
| 2012-05-30 | $11.38 | $23.36 | 1,606,000 | — | — |
| 2012-05-29 | $11.67 | $23.96 | 915,600 | — | — |
| 2012-05-25 | $11.35 | $23.30 | 925,600 | — | — |
| 2012-05-24 | $11.54 | $23.69 | 1,820,000 | — | — |
| 2012-05-23 | $11.46 | $23.53 | 1,964,000 | — | — |
| 2012-05-22 | $11.22 | $23.03 | 1,237,600 | — | — |
| 2012-05-21 | $11.15 | $22.90 | 1,780,400 | — | — |
| 2012-05-18 | $10.90 | $22.38 | 2,024,800 | — | — |
| 2012-05-17 | $10.98 | $22.54 | 2,170,800 | — | — |
| 2012-05-16 | $11.34 | $23.28 | 2,026,000 | — | — |
| 2012-05-15 | $11.60 | $23.81 | 1,975,200 | — | — |
| 2012-05-14 | $11.31 | $23.23 | 1,487,200 | — | — |
| 2012-05-11 | $11.58 | $23.77 | 1,140,000 | — | — |
| 2012-05-10 | $11.64 | $23.90 | 900,800 | — | — |
| 2012-05-09 | $11.58 | $23.77 | 1,376,400 | — | — |
| 2012-05-08 | $11.60 | $23.82 | 1,774,400 | — | — |
| 2012-05-07 | $11.61 | $23.84 | 1,088,000 | — | — |
| 2012-05-04 | $11.58 | $23.78 | 2,092,800 | — | — |
| 2012-05-03 | $11.77 | $24.17 | 1,434,800 | — | — |
| 2012-05-02 | $11.94 | $24.51 | 2,362,000 | — | — |
| 2012-05-01 | $11.91 | $24.46 | 2,598,800 | — | — |
| 2012-04-30 | $11.90 | $24.43 | 1,998,800 | — | — |
| 2012-04-27 | $12.18 | $25.00 | 2,180,800 | — | — |
| 2012-04-26 | $11.92 | $24.46 | 2,218,400 | — | — |
| 2012-04-25 | $11.90 | $24.34 | 1,898,400 | — | — |
| 2012-04-24 | $11.76 | $24.05 | 1,754,000 | — | — |
| 2012-04-23 | $11.64 | $23.81 | 2,216,400 | — | — |
| 2012-04-20 | $11.80 | $24.14 | 4,556,800 | — | — |
| 2012-04-19 | $11.12 | $22.76 | 1,598,400 | — | — |
| 2012-04-18 | $11.14 | $22.79 | 1,900,000 | — | — |
| 2012-04-17 | $11.23 | $22.97 | 1,133,600 | — | — |
| 2012-04-16 | $11.09 | $22.68 | 1,260,800 | — | — |
| 2012-04-13 | $11.02 | $22.54 | 2,282,800 | — | — |
| 2012-04-12 | $11.30 | $23.12 | 2,236,800 | — | — |
| 2012-04-11 | $10.83 | $22.16 | 1,853,200 | — | — |
| 2012-04-10 | $10.61 | $21.71 | 1,992,000 | — | — |
| 2012-04-09 | $10.83 | $22.16 | 913,200 | — | — |
| 2012-04-05 | $11.00 | $22.50 | 717,600 | — | — |
| 2012-04-04 | $11.07 | $22.65 | 1,108,400 | — | — |
| 2012-04-03 | $11.19 | $22.90 | 1,240,800 | — | — |
| 2012-04-02 | $11.10 | $22.72 | 1,837,600 | — | — |
| 2012-03-30 | $11.24 | $22.99 | 957,600 | — | — |
| 2012-03-29 | $11.25 | $23.03 | 1,056,800 | — | — |
| 2012-03-28 | $11.28 | $23.08 | 1,330,400 | — | — |
| 2012-03-27 | $11.23 | $22.98 | 1,173,600 | — | — |
| 2012-03-26 | $11.22 | $22.96 | 1,164,000 | — | — |
| 2012-03-23 | $10.98 | $22.46 | 1,561,600 | — | — |
| 2012-03-22 | $11.08 | $22.68 | 1,175,200 | — | — |
| 2012-03-21 | $11.17 | $22.86 | 1,038,000 | — | — |
| 2012-03-20 | $11.28 | $23.07 | 994,400 | — | — |
| 2012-03-19 | $11.46 | $23.46 | 929,600 | — | — |
| 2012-03-16 | $11.42 | $23.37 | 1,562,000 | — | — |
| 2012-03-15 | $11.45 | $23.42 | 1,177,200 | — | — |
| 2012-03-14 | $11.17 | $22.85 | 1,967,600 | — | — |
| 2012-03-13 | $11.48 | $23.50 | 1,527,600 | — | — |
| 2012-03-12 | $11.20 | $22.92 | 1,873,200 | — | — |
| 2012-03-09 | $11.18 | $22.88 | 2,558,400 | — | — |
| 2012-03-08 | $11.12 | $22.75 | 1,509,200 | — | — |
| 2012-03-07 | $10.95 | $22.40 | 913,200 | — | — |
| 2012-03-06 | $10.84 | $22.18 | 1,546,000 | — | — |
| 2012-03-05 | $11.30 | $23.12 | 1,464,800 | — | — |
| 2012-03-02 | $11.29 | $23.10 | 1,654,400 | — | — |
| 2012-03-01 | $11.40 | $23.33 | 1,434,400 | — | — |
| 2012-02-29 | $11.29 | $23.10 | 3,335,200 | — | — |
| 2012-02-28 | $11.37 | $23.27 | 1,546,400 | — | — |
| 2012-02-27 | $11.43 | $23.38 | 2,740,800 | — | — |
| 2012-02-24 | $11.45 | $23.43 | 1,765,600 | — | — |
| 2012-02-23 | $11.62 | $23.78 | 1,546,400 | — | — |
| 2012-02-22 | $11.58 | $23.70 | 1,933,600 | — | — |
| 2012-02-21 | $11.62 | $23.78 | 1,651,600 | — | — |
| 2012-02-17 | $11.65 | $23.84 | 1,347,200 | — | — |
| 2012-02-16 | $11.59 | $23.71 | 2,265,600 | — | — |
| 2012-02-15 | $11.41 | $23.34 | 1,644,000 | — | — |
| 2012-02-14 | $11.53 | $23.60 | 1,516,400 | — | — |
| 2012-02-13 | $11.52 | $23.57 | 1,498,400 | — | — |
| 2012-02-10 | $11.33 | $23.18 | 2,749,600 | — | — |
| 2012-02-09 | $11.70 | $23.93 | 2,308,800 | — | — |
| 2012-02-08 | $11.63 | $23.79 | 2,785,600 | — | — |
| 2012-02-07 | $11.53 | $23.59 | 2,550,800 | — | — |
| 2012-02-06 | $11.39 | $23.31 | 2,572,000 | — | — |
| 2012-02-03 | $11.27 | $23.06 | 2,517,200 | — | — |
| 2012-02-02 | $10.92 | $22.34 | 1,663,600 | — | — |
| 2012-02-01 | $10.92 | $22.34 | 3,369,600 | — | — |
| 2012-01-31 | $10.62 | $21.73 | 2,201,200 | — | — |
| 2012-01-30 | $10.62 | $21.72 | 4,971,200 | — | — |
| 2012-01-27 | $10.57 | $21.62 | 5,279,200 | — | — |
| 2012-01-26 | $10.43 | $21.26 | 1,511,600 | — | — |
| 2012-01-25 | $10.50 | $21.39 | 2,175,200 | — | — |
| 2012-01-24 | $10.37 | $21.14 | 2,624,400 | — | — |
| 2012-01-23 | $10.26 | $20.91 | 1,870,000 | — | — |
| 2012-01-20 | $10.34 | $21.07 | 2,036,400 | — | — |
| 2012-01-19 | $10.58 | $21.56 | 2,047,200 | — | — |
| 2012-01-18 | $10.73 | $21.87 | 2,295,200 | — | — |
| 2012-01-17 | $10.60 | $21.61 | 1,096,000 | — | — |
| 2012-01-13 | $10.56 | $21.52 | 1,320,400 | — | — |
| 2012-01-12 | $10.75 | $21.92 | 1,739,600 | — | — |
| 2012-01-11 | $10.65 | $21.70 | 1,405,600 | — | — |
| 2012-01-10 | $10.60 | $21.61 | 1,245,200 | — | — |
| 2012-01-09 | $10.49 | $21.39 | 1,238,400 | — | — |
| 2012-01-06 | $10.44 | $21.27 | 1,095,200 | — | — |
| 2012-01-05 | $10.50 | $21.41 | 2,875,200 | — | — |
| 2012-01-04 | $10.48 | $21.37 | 1,938,000 | — | — |
| 2012-01-03 | $10.32 | $21.03 | 2,402,000 | — | — |