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
- 1973-02-21 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 | $11.61 | $27.97 | 170,837,500 | — | — |
| 2012-12-28 | $11.36 | $27.37 | 131,872,200 | — | — |
| 2012-12-27 | $11.47 | $27.64 | 210,411,400 | — | — |
| 2012-12-26 | $11.54 | $27.80 | 146,097,900 | — | — |
| 2012-12-24 | $11.25 | $27.11 | 50,657,100 | — | — |
| 2012-12-21 | $11.29 | $27.20 | 244,892,300 | — | — |
| 2012-12-20 | $11.52 | $27.76 | 184,449,000 | — | — |
| 2012-12-19 | $11.19 | $26.96 | 193,013,700 | — | — |
| 2012-12-18 | $11.36 | $27.37 | 255,238,400 | — | — |
| 2012-12-17 | $11.00 | $26.50 | 170,087,700 | — | — |
| 2012-12-14 | $10.58 | $25.49 | 91,707,200 | — | — |
| 2012-12-13 | $10.54 | $25.40 | 106,232,100 | — | — |
| 2012-12-12 | $10.61 | $25.56 | 166,819,300 | — | — |
| 2012-12-11 | $10.51 | $25.32 | 159,121,300 | — | — |
| 2012-12-10 | $10.57 | $25.47 | 148,065,200 | — | — |
| 2012-12-07 | $10.64 | $25.64 | 192,055,100 | — | — |
| 2012-12-06 | $10.46 | $25.20 | 176,607,900 | — | — |
| 2012-12-05 | $10.46 | $25.20 | 463,491,000 | — | — |
| 2012-12-04 | $9.91 | $23.85 | 144,124,500 | — | — |
| 2012-12-03 | $9.80 | $23.59 | 99,872,800 | — | — |
| 2012-11-30 | $9.86 | $23.73 | 108,739,700 | — | — |
| 2012-11-29 | $9.83 | $23.66 | 125,905,400 | — | — |
| 2012-11-28 | $9.76 | $23.49 | 152,946,500 | — | — |
| 2012-11-27 | $9.66 | $23.25 | 149,684,000 | — | — |
| 2012-11-26 | $9.84 | $23.69 | 99,730,900 | — | — |
| 2012-11-23 | $9.90 | $23.83 | 59,048,000 | — | — |
| 2012-11-21 | $9.77 | $23.52 | 132,499,300 | — | — |
| 2012-11-20 | $9.63 | $23.18 | 150,696,200 | — | — |
| 2012-11-19 | $9.49 | $22.84 | 146,244,000 | — | — |
| 2012-11-16 | $9.12 | $21.95 | 178,995,000 | — | — |
| 2012-11-15 | $9.09 | $21.88 | 144,569,800 | — | — |
| 2012-11-14 | $8.99 | $21.64 | 197,392,900 | — | — |
| 2012-11-13 | $9.33 | $22.46 | 119,629,700 | — | — |
| 2012-11-12 | $9.39 | $22.60 | 68,498,300 | — | — |
| 2012-11-09 | $9.43 | $22.70 | 141,093,100 | — | — |
| 2012-11-08 | $9.39 | $22.60 | 223,927,000 | — | — |
| 2012-11-07 | $9.23 | $22.22 | 286,124,300 | — | — |
| 2012-11-06 | $9.94 | $23.93 | 132,533,500 | — | — |
| 2012-11-05 | $9.75 | $23.47 | 121,104,400 | — | — |
| 2012-11-02 | $9.85 | $23.71 | 220,993,300 | — | — |
| 2012-11-01 | $9.74 | $23.44 | 205,700,000 | — | — |
| 2012-10-31 | $9.32 | $22.43 | 94,925,500 | — | — |
| 2012-10-26 | $9.12 | $21.95 | 124,687,200 | — | — |
| 2012-10-25 | $9.24 | $22.24 | 121,778,900 | — | — |
| 2012-10-24 | $9.31 | $22.41 | 120,868,300 | — | — |
| 2012-10-23 | $9.36 | $22.53 | 160,627,600 | — | — |
| 2012-10-22 | $9.55 | $22.99 | 132,617,600 | — | — |
| 2012-10-19 | $9.44 | $22.72 | 169,451,300 | — | — |
| 2012-10-18 | $9.47 | $22.79 | 149,739,000 | — | — |
| 2012-10-17 | $9.44 | $22.72 | 229,733,500 | — | — |
| 2012-10-16 | $9.46 | $22.77 | 172,663,600 | — | — |
| 2012-10-15 | $9.44 | $22.72 | 154,458,500 | — | — |
| 2012-10-12 | $9.12 | $21.95 | 158,562,500 | — | — |
| 2012-10-11 | $9.34 | $22.48 | 122,925,800 | — | — |
| 2012-10-10 | $9.21 | $22.17 | 110,640,900 | — | — |
| 2012-10-09 | $9.21 | $22.17 | 153,036,100 | — | — |
| 2012-10-08 | $9.28 | $22.34 | 81,944,200 | — | — |
| 2012-10-05 | $9.32 | $22.43 | 204,255,800 | — | — |
| 2012-10-04 | $9.41 | $22.65 | 160,486,300 | — | — |
| 2012-10-03 | $9.11 | $21.93 | 115,670,100 | — | — |
| 2012-10-02 | $8.93 | $21.49 | 109,601,600 | — | — |
| 2012-10-01 | $8.96 | $21.57 | 133,194,500 | — | — |
| 2012-09-28 | $8.83 | $21.25 | 119,039,200 | — | — |
| 2012-09-27 | $8.97 | $21.59 | 119,023,800 | — | — |
| 2012-09-26 | $8.82 | $21.23 | 158,640,100 | — | — |
| 2012-09-25 | $8.93 | $21.49 | 146,678,000 | — | — |
| 2012-09-24 | $9.10 | $21.90 | 113,331,700 | — | — |
| 2012-09-21 | $9.11 | $21.93 | 155,865,300 | — | — |
| 2012-09-20 | $9.19 | $22.12 | 111,354,300 | — | — |
| 2012-09-19 | $9.29 | $22.36 | 126,360,100 | — | — |
| 2012-09-18 | $9.23 | $22.22 | 150,503,600 | — | — |
| 2012-09-17 | $9.30 | $22.39 | 141,409,300 | — | — |
| 2012-09-14 | $9.55 | $22.99 | 329,619,800 | — | — |
| 2012-09-13 | $9.40 | $22.63 | 330,759,200 | — | — |
| 2012-09-12 | $8.97 | $21.59 | 204,167,100 | — | — |
| 2012-09-11 | $9.03 | $21.74 | 201,630,400 | — | — |
| 2012-09-10 | $8.58 | $20.65 | 190,045,600 | — | — |
| 2012-09-07 | $8.80 | $21.18 | 232,843,000 | — | — |
| 2012-09-06 | $8.35 | $20.10 | 200,570,300 | — | — |
| 2012-09-05 | $7.95 | $19.14 | 55,769,500 | — | — |
| 2012-09-04 | $8.00 | $19.23 | 81,461,800 | — | — |
| 2012-08-31 | $7.99 | $19.21 | 91,730,500 | — | — |
| 2012-08-30 | $7.91 | $19.02 | 91,900,100 | — | — |
| 2012-08-29 | $8.00 | $19.23 | 106,910,900 | — | — |
| 2012-08-28 | $7.96 | $19.14 | 96,280,400 | — | — |
| 2012-08-27 | $8.07 | $19.40 | 96,142,100 | — | — |
| 2012-08-24 | $8.16 | $19.62 | 88,822,200 | — | — |
| 2012-08-23 | $8.15 | $19.59 | 98,866,200 | — | — |
| 2012-08-22 | $8.22 | $19.76 | 140,333,800 | — | — |
| 2012-08-21 | $8.19 | $19.69 | 190,820,700 | — | — |
| 2012-08-20 | $8.15 | $19.59 | 100,276,900 | — | — |
| 2012-08-17 | $8.00 | $19.23 | 138,307,600 | — | — |
| 2012-08-16 | $7.93 | $19.06 | 78,181,200 | — | — |
| 2012-08-15 | $7.87 | $18.92 | 73,559,200 | — | — |
| 2012-08-14 | $7.78 | $18.70 | 104,644,000 | — | — |
| 2012-08-13 | $7.72 | $18.56 | 58,341,300 | — | — |
| 2012-08-10 | $7.74 | $18.61 | 50,443,800 | — | — |
| 2012-08-09 | $7.72 | $18.56 | 59,676,500 | — | — |
| 2012-08-08 | $7.67 | $18.44 | 73,353,500 | — | — |
| 2012-08-07 | $7.67 | $18.44 | 119,572,200 | — | — |
| 2012-08-06 | $7.64 | $18.37 | 112,657,000 | — | — |
| 2012-08-03 | $7.43 | $17.86 | 130,250,800 | — | — |
| 2012-08-02 | $7.18 | $17.26 | 112,848,000 | — | — |
| 2012-08-01 | $7.22 | $17.36 | 97,187,800 | — | — |
| 2012-07-31 | $7.34 | $17.65 | 86,093,200 | — | — |
| 2012-07-30 | $7.28 | $17.50 | 74,683,800 | — | — |
| 2012-07-27 | $7.31 | $17.57 | 146,210,900 | — | — |
| 2012-07-26 | $7.17 | $17.24 | 121,121,500 | — | — |
| 2012-07-25 | $7.07 | $17.00 | 117,241,300 | — | — |
| 2012-07-24 | $7.04 | $16.92 | 138,286,700 | — | — |
| 2012-07-23 | $7.09 | $17.04 | 168,638,000 | — | — |
| 2012-07-20 | $7.07 | $17.00 | 160,463,000 | — | — |
| 2012-07-19 | $7.26 | $17.45 | 260,959,200 | — | — |
| 2012-07-18 | $7.53 | $18.10 | 254,341,100 | — | — |
| 2012-07-17 | $7.92 | $19.04 | 127,266,800 | — | — |
| 2012-07-16 | $7.81 | $18.78 | 109,439,900 | — | — |
| 2012-07-13 | $7.82 | $18.80 | 177,154,500 | — | — |
| 2012-07-12 | $7.48 | $17.98 | 107,637,000 | — | — |
| 2012-07-11 | $7.63 | $18.34 | 128,619,400 | — | — |
| 2012-07-10 | $7.48 | $17.98 | 101,758,300 | — | — |
| 2012-07-09 | $7.56 | $18.17 | 87,078,300 | — | — |
| 2012-07-06 | $7.66 | $18.41 | 116,595,200 | — | — |
| 2012-07-05 | $7.82 | $18.80 | 120,162,000 | — | — |
| 2012-07-03 | $8.06 | $19.38 | 57,653,700 | — | — |
| 2012-07-02 | $8.05 | $19.35 | 152,974,000 | — | — |
| 2012-06-29 | $8.18 | $19.66 | 258,769,800 | — | — |
| 2012-06-28 | $7.74 | $18.61 | 133,125,300 | — | — |
| 2012-06-27 | $7.77 | $18.68 | 111,335,500 | — | — |
| 2012-06-26 | $7.62 | $18.32 | 129,776,500 | — | — |
| 2012-06-25 | $7.60 | $18.27 | 151,907,200 | — | — |
| 2012-06-22 | $7.94 | $19.09 | 142,219,300 | — | — |
| 2012-06-21 | $7.82 | $18.80 | 227,157,600 | — | — |
| 2012-06-20 | $8.14 | $19.57 | 213,582,800 | — | — |
| 2012-06-19 | $8.11 | $19.50 | 248,771,500 | — | — |
| 2012-06-18 | $7.76 | $18.66 | 140,319,900 | — | — |
| 2012-06-15 | $7.90 | $18.99 | 211,751,900 | — | — |
| 2012-06-14 | $7.66 | $18.41 | 157,528,300 | — | — |
| 2012-06-13 | $7.50 | $18.03 | 162,374,500 | — | — |
| 2012-06-12 | $7.49 | $18.01 | 148,255,600 | — | — |
| 2012-06-11 | $7.28 | $17.50 | 204,590,700 | — | — |
| 2012-06-08 | $7.56 | $18.17 | 234,555,000 | — | — |
| 2012-06-07 | $7.42 | $17.84 | 276,170,400 | — | — |
| 2012-06-06 | $7.64 | $18.37 | 356,852,900 | — | — |
| 2012-06-05 | $7.10 | $17.07 | 147,346,700 | — | — |
| 2012-06-04 | $6.90 | $16.59 | 163,821,500 | — | — |
| 2012-06-01 | $7.02 | $16.88 | 240,859,000 | — | — |
| 2012-05-31 | $7.35 | $17.67 | 203,267,300 | — | — |
| 2012-05-30 | $7.20 | $17.31 | 206,801,500 | — | — |
| 2012-05-29 | $7.44 | $17.86 | 159,872,200 | — | — |
| 2012-05-25 | $7.15 | $17.17 | 108,661,200 | — | — |
| 2012-05-24 | $7.14 | $17.14 | 206,041,500 | — | — |
| 2012-05-23 | $7.17 | $17.21 | 194,441,500 | — | — |
| 2012-05-22 | $6.98 | $16.76 | 221,551,500 | — | — |
| 2012-05-21 | $6.83 | $16.40 | 229,980,800 | — | — |
| 2012-05-18 | $7.02 | $16.85 | 223,783,500 | — | — |
| 2012-05-17 | $6.98 | $16.76 | 241,468,300 | — | — |
| 2012-05-16 | $7.11 | $17.07 | 216,226,100 | — | — |
| 2012-05-15 | $7.30 | $17.53 | 201,254,900 | — | — |
| 2012-05-14 | $7.35 | $17.65 | 170,716,800 | — | — |
| 2012-05-11 | $7.55 | $18.13 | 245,533,600 | — | — |
| 2012-05-10 | $7.70 | $18.49 | 156,787,300 | — | — |
| 2012-05-09 | $7.73 | $18.56 | 174,742,300 | — | — |
| 2012-05-08 | $7.79 | $18.70 | 180,627,900 | — | — |
| 2012-05-07 | $7.96 | $19.11 | 167,662,600 | — | — |
| 2012-05-04 | $7.74 | $18.58 | 194,857,200 | — | — |
| 2012-05-03 | $8.00 | $19.21 | 204,584,500 | — | — |
| 2012-05-02 | $8.16 | $19.59 | 136,208,900 | — | — |
| 2012-05-01 | $8.31 | $19.95 | 177,953,400 | — | — |
| 2012-04-30 | $8.11 | $19.47 | 137,422,300 | — | — |
| 2012-04-27 | $8.25 | $19.81 | 120,948,200 | — | — |
| 2012-04-26 | $8.27 | $19.85 | 131,586,300 | — | — |
| 2012-04-25 | $8.26 | $19.83 | 164,902,400 | — | — |
| 2012-04-24 | $8.21 | $19.71 | 192,443,800 | — | — |
| 2012-04-23 | $8.18 | $19.64 | 256,073,900 | — | — |
| 2012-04-20 | $8.36 | $20.07 | 277,965,300 | — | — |
| 2012-04-19 | $8.77 | $21.05 | 348,804,500 | — | — |
| 2012-04-18 | $8.92 | $21.41 | 160,064,100 | — | — |
| 2012-04-17 | $8.92 | $21.41 | 193,424,400 | — | — |
| 2012-04-16 | $8.79 | $21.10 | 217,284,500 | — | — |
| 2012-04-13 | $8.68 | $20.84 | 282,354,600 | — | — |
| 2012-04-12 | $9.17 | $22.02 | 223,979,900 | — | — |
| 2012-04-11 | $8.86 | $21.27 | 252,563,700 | — | — |
| 2012-04-10 | $8.54 | $20.50 | 377,220,000 | — | — |
| 2012-04-09 | $8.93 | $21.44 | 211,427,600 | — | — |
| 2012-04-05 | $9.23 | $22.16 | 180,868,100 | — | — |
| 2012-04-04 | $9.20 | $22.09 | 228,560,600 | — | — |
| 2012-04-03 | $9.49 | $22.78 | 190,453,400 | — | — |
| 2012-04-02 | $9.68 | $23.24 | 179,229,000 | — | — |
| 2012-03-30 | $9.57 | $22.98 | 250,234,500 | — | — |
| 2012-03-29 | $9.53 | $22.88 | 253,625,800 | — | — |
| 2012-03-28 | $9.75 | $23.41 | 234,021,500 | — | — |
| 2012-03-27 | $9.60 | $23.05 | 250,069,600 | — | — |
| 2012-03-26 | $9.93 | $23.84 | 241,605,700 | — | — |
| 2012-03-23 | $9.85 | $23.65 | 283,110,900 | — | — |
| 2012-03-22 | $9.60 | $23.05 | 264,520,500 | — | — |
| 2012-03-21 | $9.82 | $23.58 | 326,573,800 | — | — |
| 2012-03-20 | $9.81 | $23.55 | 451,213,900 | — | — |
| 2012-03-19 | $9.53 | $22.88 | 669,479,900 | — | — |
| 2012-03-16 | $9.80 | $23.53 | 582,294,100 | — | — |
| 2012-03-15 | $9.24 | $22.18 | 489,593,000 | — | — |
| 2012-03-14 | $8.84 | $21.22 | 488,077,000 | — | — |
| 2012-03-13 | $8.49 | $20.38 | 385,984,100 | — | — |
| 2012-03-12 | $7.99 | $19.18 | 165,298,900 | — | — |
| 2012-03-09 | $8.05 | $19.33 | 195,281,400 | — | — |
| 2012-03-08 | $8.06 | $19.35 | 160,282,000 | — | — |
| 2012-03-07 | $8.02 | $19.25 | 328,331,900 | — | — |
| 2012-03-06 | $7.71 | $18.51 | 262,871,200 | — | — |
| 2012-03-05 | $7.97 | $19.13 | 196,328,300 | — | — |
| 2012-03-02 | $8.13 | $19.52 | 143,887,500 | — | — |
| 2012-03-01 | $8.12 | $19.49 | 197,850,100 | — | — |
| 2012-02-29 | $7.97 | $19.13 | 266,720,500 | — | — |
| 2012-02-28 | $8.12 | $19.47 | 193,443,200 | — | — |
| 2012-02-27 | $8.04 | $19.28 | 298,930,800 | — | — |
| 2012-02-24 | $7.88 | $18.89 | 163,128,200 | — | — |
| 2012-02-23 | $8.02 | $19.23 | 144,231,800 | — | — |
| 2012-02-22 | $7.95 | $19.06 | 228,867,800 | — | — |
| 2012-02-21 | $8.11 | $19.45 | 333,407,700 | — | — |
| 2012-02-17 | $8.02 | $19.23 | 355,445,600 | — | — |
| 2012-02-16 | $8.09 | $19.40 | 337,131,800 | — | — |
| 2012-02-15 | $7.78 | $18.66 | 372,981,400 | — | — |
| 2012-02-14 | $7.98 | $19.13 | 384,682,800 | — | — |
| 2012-02-13 | $8.25 | $19.78 | 308,490,200 | — | — |
| 2012-02-10 | $8.07 | $19.35 | 254,420,800 | — | — |
| 2012-02-09 | $8.18 | $19.61 | 480,206,700 | — | — |
| 2012-02-08 | $8.13 | $19.49 | 436,439,700 | — | — |
| 2012-02-07 | $7.85 | $18.82 | 253,694,200 | — | — |
| 2012-02-06 | $7.97 | $19.11 | 236,316,000 | — | — |
| 2012-02-03 | $7.84 | $18.80 | 364,195,700 | — | — |
| 2012-02-02 | $7.45 | $17.86 | 232,425,400 | — | — |
| 2012-02-01 | $7.36 | $17.65 | 318,811,000 | — | — |
| 2012-01-31 | $7.13 | $17.10 | 212,736,300 | — | — |
| 2012-01-30 | $7.07 | $16.95 | 231,240,100 | — | — |
| 2012-01-27 | $7.29 | $17.48 | 230,914,000 | — | — |
| 2012-01-26 | $7.30 | $17.50 | 265,938,800 | — | — |
| 2012-01-25 | $7.35 | $17.62 | 249,340,100 | — | — |
| 2012-01-24 | $7.29 | $17.48 | 228,810,300 | — | — |
| 2012-01-23 | $7.25 | $17.38 | 339,942,200 | — | — |
| 2012-01-20 | $7.07 | $16.95 | 236,630,700 | — | — |
| 2012-01-19 | $6.96 | $16.69 | 491,008,100 | — | — |
| 2012-01-18 | $6.80 | $16.31 | 302,497,700 | — | — |
| 2012-01-17 | $6.48 | $15.54 | 294,196,500 | — | — |
| 2012-01-13 | $6.61 | $15.85 | 337,048,400 | — | — |
| 2012-01-12 | $6.79 | $16.28 | 362,099,600 | — | — |
| 2012-01-11 | $6.87 | $16.47 | 354,039,600 | — | — |
| 2012-01-10 | $6.63 | $15.90 | 354,292,100 | — | — |
| 2012-01-09 | $6.27 | $15.03 | 240,614,400 | — | — |
| 2012-01-06 | $6.18 | $14.82 | 299,630,600 | — | — |
| 2012-01-05 | $6.31 | $15.13 | 547,780,000 | — | — |
| 2012-01-04 | $5.81 | $13.93 | 243,711,200 | — | — |
| 2012-01-03 | $5.80 | $13.91 | 246,293,200 | — | — |