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
- 2004-10-05 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 | $17.50 | $46.05 | 1,304,900 | — | — |
| 2012-12-28 | $17.20 | $45.26 | 1,442,200 | — | — |
| 2012-12-27 | $17.32 | $45.58 | 1,144,100 | — | — |
| 2012-12-26 | $17.42 | $45.84 | 634,100 | — | — |
| 2012-12-24 | $17.61 | $46.34 | 1,046,000 | — | — |
| 2012-12-21 | $17.50 | $46.05 | 1,862,200 | — | — |
| 2012-12-20 | $17.51 | $46.08 | 1,282,200 | — | — |
| 2012-12-19 | $17.43 | $45.87 | 1,279,800 | — | — |
| 2012-12-18 | $17.34 | $45.63 | 1,501,600 | — | — |
| 2012-12-17 | $17.29 | $45.50 | 1,721,900 | — | — |
| 2012-12-14 | $16.90 | $44.47 | 1,057,300 | — | — |
| 2012-12-13 | $16.98 | $44.68 | 1,270,400 | — | — |
| 2012-12-12 | $17.13 | $45.08 | 1,584,700 | — | — |
| 2012-12-11 | $17.51 | $44.95 | 2,764,100 | — | — |
| 2012-12-10 | $17.56 | $45.07 | 1,572,000 | — | — |
| 2012-12-07 | $17.53 | $45.00 | 1,291,300 | — | — |
| 2012-12-06 | $17.50 | $44.92 | 1,050,400 | — | — |
| 2012-12-05 | $17.52 | $44.97 | 1,375,100 | — | — |
| 2012-12-04 | $17.45 | $44.79 | 1,092,100 | — | — |
| 2012-12-03 | $17.60 | $45.18 | 843,900 | — | — |
| 2012-11-30 | $17.74 | $45.54 | 1,439,700 | — | — |
| 2012-11-29 | $17.61 | $45.20 | 1,046,400 | — | — |
| 2012-11-28 | $17.63 | $45.25 | 1,253,500 | — | — |
| 2012-11-27 | $17.49 | $44.89 | 1,652,800 | — | — |
| 2012-11-26 | $17.65 | $45.31 | 1,750,300 | — | — |
| 2012-11-23 | $17.47 | $44.84 | 464,700 | — | — |
| 2012-11-21 | $17.42 | $44.72 | 887,400 | — | — |
| 2012-11-20 | $17.46 | $44.82 | 1,954,200 | — | — |
| 2012-11-19 | $17.38 | $44.61 | 2,361,500 | — | — |
| 2012-11-16 | $16.99 | $43.61 | 2,419,700 | — | — |
| 2012-11-15 | $16.65 | $42.74 | 4,159,300 | — | — |
| 2012-11-14 | $16.08 | $41.28 | 4,405,600 | — | — |
| 2012-11-13 | $16.75 | $43.00 | 3,336,100 | — | — |
| 2012-11-12 | $16.91 | $43.41 | 2,232,900 | — | — |
| 2012-11-09 | $16.90 | $43.38 | 2,348,900 | — | — |
| 2012-11-08 | $17.16 | $44.05 | 2,634,600 | — | — |
| 2012-11-07 | $17.15 | $44.02 | 3,387,000 | — | — |
| 2012-11-06 | $17.34 | $44.51 | 2,410,800 | — | — |
| 2012-11-05 | $17.46 | $44.82 | 2,542,700 | — | — |
| 2012-11-02 | $17.42 | $44.72 | 2,399,500 | — | — |
| 2012-11-01 | $17.64 | $45.28 | 1,547,800 | — | — |
| 2012-10-31 | $17.44 | $44.77 | 1,478,600 | — | — |
| 2012-10-26 | $17.49 | $44.89 | 1,406,500 | — | — |
| 2012-10-25 | $17.49 | $44.89 | 1,487,000 | — | — |
| 2012-10-24 | $17.25 | $44.28 | 2,067,600 | — | — |
| 2012-10-23 | $17.13 | $43.97 | 1,287,300 | — | — |
| 2012-10-22 | $17.35 | $44.54 | 1,008,000 | — | — |
| 2012-10-19 | $17.28 | $44.36 | 1,498,700 | — | — |
| 2012-10-18 | $17.36 | $44.56 | 1,225,800 | — | — |
| 2012-10-17 | $17.29 | $44.38 | 2,064,200 | — | — |
| 2012-10-16 | $17.23 | $44.23 | 1,921,300 | — | — |
| 2012-10-15 | $17.10 | $43.89 | 1,744,800 | — | — |
| 2012-10-12 | $16.94 | $43.48 | 1,000,100 | — | — |
| 2012-10-11 | $17.11 | $43.92 | 973,600 | — | — |
| 2012-10-10 | $17.10 | $43.89 | 1,292,500 | — | — |
| 2012-10-09 | $17.33 | $44.48 | 1,783,700 | — | — |
| 2012-10-08 | $17.42 | $44.72 | 994,200 | — | — |
| 2012-10-05 | $17.42 | $44.72 | 1,649,800 | — | — |
| 2012-10-04 | $17.19 | $44.12 | 1,519,000 | — | — |
| 2012-10-03 | $16.91 | $43.41 | 2,971,200 | — | — |
| 2012-10-02 | $17.20 | $44.15 | 1,045,000 | — | — |
| 2012-10-01 | $17.20 | $44.15 | 1,543,600 | — | — |
| 2012-09-28 | $17.14 | $44.00 | 2,569,500 | — | — |
| 2012-09-27 | $17.25 | $44.28 | 1,502,800 | — | — |
| 2012-09-26 | $17.11 | $43.92 | 1,899,800 | — | — |
| 2012-09-25 | $17.31 | $44.43 | 1,950,800 | — | — |
| 2012-09-24 | $17.54 | $45.02 | 878,500 | — | — |
| 2012-09-21 | $17.53 | $45.00 | 1,404,800 | — | — |
| 2012-09-20 | $17.62 | $45.23 | 1,716,200 | — | — |
| 2012-09-19 | $17.53 | $45.00 | 1,812,900 | — | — |
| 2012-09-18 | $17.20 | $44.15 | 1,612,200 | — | — |
| 2012-09-17 | $17.29 | $44.38 | 1,250,400 | — | — |
| 2012-09-14 | $17.44 | $44.77 | 1,724,600 | — | — |
| 2012-09-13 | $17.35 | $44.54 | 2,067,700 | — | — |
| 2012-09-12 | $17.26 | $44.30 | 2,128,100 | — | — |
| 2012-09-11 | $17.68 | $44.28 | 2,641,600 | — | — |
| 2012-09-10 | $17.56 | $43.98 | 2,072,600 | — | — |
| 2012-09-07 | $17.42 | $43.63 | 1,775,300 | — | — |
| 2012-09-06 | $17.36 | $43.48 | 2,642,100 | — | — |
| 2012-09-05 | $17.36 | $43.48 | 2,218,700 | — | — |
| 2012-09-04 | $17.41 | $43.60 | 1,682,200 | — | — |
| 2012-08-31 | $17.27 | $43.25 | 2,722,100 | — | — |
| 2012-08-30 | $17.18 | $43.03 | 1,221,000 | — | — |
| 2012-08-29 | $17.28 | $43.28 | 1,470,700 | — | — |
| 2012-08-28 | $17.10 | $42.83 | 1,398,200 | — | — |
| 2012-08-27 | $17.13 | $42.90 | 1,698,500 | — | — |
| 2012-08-24 | $17.14 | $42.93 | 1,905,000 | — | — |
| 2012-08-23 | $17.04 | $42.68 | 2,162,200 | — | — |
| 2012-08-22 | $17.04 | $42.68 | 2,033,900 | — | — |
| 2012-08-21 | $17.03 | $42.65 | 2,975,700 | — | — |
| 2012-08-20 | $17.09 | $42.80 | 4,062,800 | — | — |
| 2012-08-17 | $16.81 | $42.10 | 22,157,500 | — | — |
| 2012-08-16 | $17.42 | $43.63 | 1,337,900 | — | — |
| 2012-08-15 | $17.29 | $43.30 | 897,900 | — | — |
| 2012-08-14 | $17.25 | $43.20 | 1,123,000 | — | — |
| 2012-08-13 | $17.19 | $43.05 | 940,000 | — | — |
| 2012-08-10 | $17.15 | $42.95 | 1,064,700 | — | — |
| 2012-08-09 | $17.14 | $42.93 | 1,161,000 | — | — |
| 2012-08-08 | $17.06 | $42.73 | 1,701,400 | — | — |
| 2012-08-07 | $16.80 | $42.07 | 1,920,100 | — | — |
| 2012-08-06 | $16.71 | $41.85 | 1,923,800 | — | — |
| 2012-08-03 | $16.75 | $41.95 | 1,253,600 | — | — |
| 2012-08-02 | $16.72 | $41.87 | 1,108,500 | — | — |
| 2012-08-01 | $16.60 | $41.57 | 1,133,500 | — | — |
| 2012-07-31 | $16.63 | $41.65 | 1,061,000 | — | — |
| 2012-07-30 | $16.71 | $41.85 | 858,900 | — | — |
| 2012-07-27 | $16.70 | $41.82 | 884,400 | — | — |
| 2012-07-26 | $16.64 | $41.67 | 1,007,400 | — | — |
| 2012-07-25 | $16.43 | $41.15 | 846,500 | — | — |
| 2012-07-24 | $16.57 | $41.50 | 1,113,200 | — | — |
| 2012-07-23 | $16.43 | $41.15 | 1,075,300 | — | — |
| 2012-07-20 | $16.58 | $41.52 | 1,008,600 | — | — |
| 2012-07-19 | $16.57 | $41.50 | 756,600 | — | — |
| 2012-07-18 | $16.64 | $41.67 | 1,186,400 | — | — |
| 2012-07-17 | $16.60 | $41.57 | 1,374,400 | — | — |
| 2012-07-16 | $16.33 | $40.90 | 560,300 | — | — |
| 2012-07-13 | $16.30 | $40.82 | 843,100 | — | — |
| 2012-07-12 | $16.12 | $40.37 | 998,100 | — | — |
| 2012-07-11 | $16.13 | $40.40 | 1,231,900 | — | — |
| 2012-07-10 | $16.04 | $40.17 | 866,900 | — | — |
| 2012-07-09 | $16.06 | $40.22 | 753,400 | — | — |
| 2012-07-06 | $16.10 | $40.32 | 698,900 | — | — |
| 2012-07-05 | $16.09 | $40.30 | 958,200 | — | — |
| 2012-07-03 | $16.15 | $40.45 | 626,000 | — | — |
| 2012-07-02 | $16.14 | $40.42 | 1,021,100 | — | — |
| 2012-06-29 | $15.96 | $39.97 | 1,919,100 | — | — |
| 2012-06-28 | $15.76 | $39.47 | 1,115,400 | — | — |
| 2012-06-27 | $15.79 | $39.55 | 1,402,700 | — | — |
| 2012-06-26 | $15.53 | $38.89 | 998,300 | — | — |
| 2012-06-25 | $15.35 | $38.44 | 1,111,200 | — | — |
| 2012-06-22 | $15.51 | $38.84 | 908,000 | — | — |
| 2012-06-21 | $15.44 | $38.67 | 1,134,300 | — | — |
| 2012-06-20 | $15.64 | $39.17 | 1,048,600 | — | — |
| 2012-06-19 | $15.56 | $38.97 | 794,600 | — | — |
| 2012-06-18 | $15.38 | $38.52 | 875,500 | — | — |
| 2012-06-15 | $15.30 | $38.32 | 1,111,100 | — | — |
| 2012-06-14 | $15.31 | $38.34 | 1,197,600 | — | — |
| 2012-06-13 | $15.22 | $38.12 | 1,352,600 | — | — |
| 2012-06-12 | $15.53 | $37.97 | 1,391,800 | — | — |
| 2012-06-11 | $15.48 | $37.85 | 1,738,000 | — | — |
| 2012-06-08 | $15.70 | $38.38 | 1,406,400 | — | — |
| 2012-06-07 | $15.53 | $37.97 | 1,358,600 | — | — |
| 2012-06-06 | $15.64 | $38.24 | 1,205,600 | — | — |
| 2012-06-05 | $15.19 | $37.14 | 1,111,300 | — | — |
| 2012-06-04 | $14.98 | $36.62 | 1,433,800 | — | — |
| 2012-06-01 | $14.99 | $36.65 | 1,571,700 | — | — |
| 2012-05-31 | $15.09 | $36.89 | 1,476,700 | — | — |
| 2012-05-30 | $14.97 | $36.60 | 1,116,000 | — | — |
| 2012-05-29 | $15.20 | $37.16 | 1,040,400 | — | — |
| 2012-05-25 | $15.02 | $36.72 | 1,095,400 | — | — |
| 2012-05-24 | $15.19 | $37.14 | 1,303,000 | — | — |
| 2012-05-23 | $15.21 | $37.19 | 1,621,000 | — | — |
| 2012-05-22 | $15.14 | $37.01 | 1,447,200 | — | — |
| 2012-05-21 | $15.20 | $37.16 | 1,464,000 | — | — |
| 2012-05-18 | $14.67 | $35.86 | 1,764,600 | — | — |
| 2012-05-17 | $14.82 | $36.23 | 2,731,100 | — | — |
| 2012-05-16 | $15.15 | $37.04 | 1,617,100 | — | — |
| 2012-05-15 | $15.29 | $37.38 | 2,061,700 | — | — |
| 2012-05-14 | $15.44 | $37.75 | 1,933,000 | — | — |
| 2012-05-11 | $15.55 | $38.02 | 2,016,700 | — | — |
| 2012-05-10 | $15.29 | $37.38 | 1,251,800 | — | — |
| 2012-05-09 | $15.35 | $37.53 | 2,128,600 | — | — |
| 2012-05-08 | $15.51 | $37.92 | 2,919,900 | — | — |
| 2012-05-07 | $15.72 | $38.43 | 1,049,000 | — | — |
| 2012-05-04 | $15.77 | $38.55 | 905,600 | — | — |
| 2012-05-03 | $16.01 | $39.14 | 690,000 | — | — |
| 2012-05-02 | $16.07 | $39.29 | 895,800 | — | — |
| 2012-05-01 | $16.04 | $39.21 | 1,340,800 | — | — |
| 2012-04-30 | $16.04 | $39.21 | 1,020,900 | — | — |
| 2012-04-27 | $16.06 | $39.26 | 1,440,900 | — | — |
| 2012-04-26 | $16.04 | $39.21 | 1,300,500 | — | — |
| 2012-04-25 | $16.06 | $39.26 | 1,229,400 | — | — |
| 2012-04-24 | $16.05 | $39.24 | 742,000 | — | — |
| 2012-04-23 | $16.05 | $39.24 | 1,095,400 | — | — |
| 2012-04-20 | $16.05 | $39.24 | 840,800 | — | — |
| 2012-04-19 | $15.97 | $39.04 | 764,000 | — | — |
| 2012-04-18 | $16.10 | $39.36 | 651,200 | — | — |
| 2012-04-17 | $16.13 | $39.43 | 853,700 | — | — |
| 2012-04-16 | $16.13 | $39.43 | 1,719,700 | — | — |
| 2012-04-13 | $15.93 | $38.95 | 845,700 | — | — |
| 2012-04-12 | $16.15 | $39.48 | 926,200 | — | — |
| 2012-04-11 | $16.00 | $39.12 | 1,233,200 | — | — |
| 2012-04-10 | $15.80 | $38.63 | 1,615,000 | — | — |
| 2012-04-09 | $16.17 | $39.53 | 754,400 | — | — |
| 2012-04-05 | $16.37 | $40.02 | 683,800 | — | — |
| 2012-04-04 | $16.35 | $39.97 | 857,900 | — | — |
| 2012-04-03 | $16.55 | $40.46 | 1,358,900 | — | — |
| 2012-04-02 | $16.51 | $40.36 | 1,423,700 | — | — |
| 2012-03-30 | $16.35 | $39.97 | 1,667,200 | — | — |
| 2012-03-29 | $16.29 | $39.83 | 1,152,300 | — | — |
| 2012-03-28 | $16.39 | $40.07 | 940,900 | — | — |
| 2012-03-27 | $16.42 | $40.14 | 1,027,500 | — | — |
| 2012-03-26 | $16.39 | $40.07 | 901,500 | — | — |
| 2012-03-23 | $16.21 | $39.63 | 651,900 | — | — |
| 2012-03-22 | $16.11 | $39.39 | 1,159,200 | — | — |
| 2012-03-21 | $16.26 | $39.75 | 1,017,200 | — | — |
| 2012-03-20 | $16.26 | $39.75 | 729,200 | — | — |
| 2012-03-19 | $16.40 | $40.09 | 1,232,500 | — | — |
| 2012-03-16 | $16.11 | $39.39 | 1,610,800 | — | — |
| 2012-03-15 | $16.34 | $39.95 | 1,107,900 | — | — |
| 2012-03-14 | $16.35 | $39.97 | 1,149,900 | — | — |
| 2012-03-13 | $16.52 | $40.39 | 1,610,400 | — | — |
| 2012-03-12 | $16.45 | $39.31 | 1,455,700 | — | — |
| 2012-03-09 | $16.44 | $39.29 | 1,752,100 | — | — |
| 2012-03-08 | $16.46 | $39.34 | 2,424,100 | — | — |
| 2012-03-07 | $16.57 | $39.60 | 1,371,800 | — | — |
| 2012-03-06 | $16.41 | $39.22 | 1,825,100 | — | — |
| 2012-03-05 | $16.70 | $39.91 | 1,254,300 | — | — |
| 2012-03-02 | $16.70 | $39.91 | 2,083,900 | — | — |
| 2012-03-01 | $16.63 | $39.74 | 1,337,600 | — | — |
| 2012-02-29 | $16.67 | $39.84 | 2,150,000 | — | — |
| 2012-02-28 | $16.52 | $39.48 | 2,142,700 | — | — |
| 2012-02-27 | $16.30 | $38.95 | 1,644,900 | — | — |
| 2012-02-24 | $16.13 | $38.55 | 1,540,800 | — | — |
| 2012-02-23 | $16.32 | $39.00 | 1,307,600 | — | — |
| 2012-02-22 | $16.29 | $38.93 | 1,527,800 | — | — |
| 2012-02-21 | $16.39 | $39.17 | 1,769,000 | — | — |
| 2012-02-17 | $16.40 | $39.19 | 2,215,000 | — | — |
| 2012-02-16 | $16.25 | $38.83 | 1,676,200 | — | — |
| 2012-02-15 | $16.03 | $38.31 | 2,071,000 | — | — |
| 2012-02-14 | $16.26 | $38.86 | 1,990,800 | — | — |
| 2012-02-13 | $16.41 | $39.22 | 1,615,900 | — | — |
| 2012-02-10 | $16.22 | $38.76 | 1,526,700 | — | — |
| 2012-02-09 | $16.33 | $39.03 | 1,596,200 | — | — |
| 2012-02-08 | $16.22 | $38.76 | 1,947,400 | — | — |
| 2012-02-07 | $16.19 | $38.69 | 1,769,700 | — | — |
| 2012-02-06 | $16.22 | $38.76 | 1,661,600 | — | — |
| 2012-02-03 | $16.22 | $38.76 | 2,205,700 | — | — |
| 2012-02-02 | $16.08 | $38.43 | 1,508,700 | — | — |
| 2012-02-01 | $16.10 | $38.48 | 2,214,000 | — | — |
| 2012-01-31 | $15.85 | $37.88 | 2,892,200 | — | — |
| 2012-01-30 | $15.91 | $38.02 | 1,456,900 | — | — |
| 2012-01-27 | $15.90 | $38.00 | 1,701,200 | — | — |
| 2012-01-26 | $15.91 | $38.02 | 2,052,400 | — | — |
| 2012-01-25 | $15.80 | $37.76 | 1,746,200 | — | — |
| 2012-01-24 | $15.82 | $37.81 | 1,958,400 | — | — |
| 2012-01-23 | $15.69 | $37.50 | 3,012,500 | — | — |
| 2012-01-20 | $15.75 | $37.64 | 11,181,300 | — | — |
| 2012-01-19 | $16.09 | $38.45 | 1,819,600 | — | — |
| 2012-01-18 | $16.00 | $38.24 | 1,738,600 | — | — |
| 2012-01-17 | $15.87 | $37.93 | 1,490,500 | — | — |
| 2012-01-13 | $15.95 | $38.12 | 1,053,800 | — | — |
| 2012-01-12 | $15.88 | $37.95 | 1,166,300 | — | — |
| 2012-01-11 | $15.87 | $37.93 | 1,229,500 | — | — |
| 2012-01-10 | $15.82 | $37.81 | 1,157,700 | — | — |
| 2012-01-09 | $15.72 | $37.57 | 730,500 | — | — |
| 2012-01-06 | $15.72 | $37.57 | 1,234,200 | — | — |
| 2012-01-05 | $15.66 | $37.42 | 1,072,300 | — | — |
| 2012-01-04 | $15.51 | $37.07 | 976,100 | — | — |
| 2012-01-03 | $15.60 | $37.28 | 1,349,900 | — | — |