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
- 1986-09-09 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 | $15.96 | $45.92 | 3,496,087 | — | — |
| 2012-12-28 | $15.44 | $44.41 | 2,228,373 | — | — |
| 2012-12-27 | $15.85 | $45.61 | 3,102,883 | — | — |
| 2012-12-26 | $15.69 | $45.13 | 1,188,509 | — | — |
| 2012-12-24 | $15.71 | $45.21 | 739,753 | — | — |
| 2012-12-21 | $15.73 | $45.26 | 2,972,032 | — | — |
| 2012-12-20 | $16.10 | $46.32 | 3,441,403 | — | — |
| 2012-12-19 | $15.87 | $45.66 | 5,101,779 | — | — |
| 2012-12-18 | $15.73 | $45.26 | 2,584,145 | — | — |
| 2012-12-17 | $15.36 | $44.20 | 1,913,832 | — | — |
| 2012-12-14 | $15.21 | $43.75 | 3,835,909 | — | — |
| 2012-12-13 | $15.01 | $43.19 | 3,528,746 | — | — |
| 2012-12-12 | $14.91 | $42.90 | 2,035,786 | — | — |
| 2012-12-11 | $14.79 | $42.56 | 1,998,245 | — | — |
| 2012-12-10 | $14.76 | $42.45 | 1,344,966 | — | — |
| 2012-12-07 | $14.88 | $42.79 | 2,586,098 | — | — |
| 2012-12-06 | $14.84 | $42.69 | 2,923,099 | — | — |
| 2012-12-05 | $14.68 | $42.24 | 2,985,920 | — | — |
| 2012-12-04 | $14.49 | $41.68 | 2,591,631 | — | — |
| 2012-12-03 | $14.43 | $41.52 | 3,903,396 | — | — |
| 2012-11-30 | $14.59 | $41.97 | 5,947,102 | — | — |
| 2012-11-29 | $14.43 | $41.52 | 7,523,499 | — | — |
| 2012-11-28 | $14.38 | $41.36 | 4,002,348 | — | — |
| 2012-11-27 | $14.29 | $41.10 | 5,407,098 | — | — |
| 2012-11-26 | $14.29 | $41.12 | 6,876,730 | — | — |
| 2012-11-23 | $15.00 | $43.17 | 2,392,751 | — | — |
| 2012-11-21 | $14.64 | $42.11 | 3,689,543 | — | — |
| 2012-11-20 | $14.47 | $41.63 | 4,568,393 | — | — |
| 2012-11-19 | $14.61 | $42.03 | 5,359,358 | — | — |
| 2012-11-16 | $13.81 | $39.72 | 4,540,617 | — | — |
| 2012-11-15 | $13.92 | $40.04 | 4,590,201 | — | — |
| 2012-11-14 | $13.59 | $39.08 | 3,961,335 | — | — |
| 2012-11-13 | $13.63 | $39.22 | 2,431,919 | — | — |
| 2012-11-12 | $13.68 | $39.35 | 2,549,425 | — | — |
| 2012-11-09 | $13.39 | $38.53 | 3,579,632 | — | — |
| 2012-11-08 | $13.74 | $39.53 | 4,632,516 | — | — |
| 2012-11-07 | $13.90 | $39.98 | 5,568,003 | — | — |
| 2012-11-06 | $14.39 | $41.22 | 3,449,541 | — | — |
| 2012-11-05 | $14.01 | $40.14 | 4,240,614 | — | — |
| 2012-11-02 | $14.10 | $40.40 | 4,278,806 | — | — |
| 2012-11-01 | $14.23 | $40.77 | 4,404,124 | — | — |
| 2012-10-31 | $13.65 | $39.11 | 4,582,932 | — | — |
| 2012-10-26 | $13.75 | $39.40 | 2,514,379 | — | — |
| 2012-10-25 | $13.84 | $39.66 | 3,457,461 | — | — |
| 2012-10-24 | $13.55 | $38.82 | 4,763,150 | — | — |
| 2012-10-23 | $13.73 | $39.35 | 5,068,795 | — | — |
| 2012-10-22 | $13.97 | $40.03 | 3,418,401 | — | — |
| 2012-10-19 | $13.74 | $39.37 | 5,190,640 | — | — |
| 2012-10-18 | $14.25 | $40.82 | 7,704,802 | — | — |
| 2012-10-17 | $14.54 | $41.67 | 6,298,534 | — | — |
| 2012-10-16 | $14.56 | $41.72 | 9,096,749 | — | — |
| 2012-10-15 | $14.11 | $40.43 | 6,884,976 | — | — |
| 2012-10-12 | $13.62 | $39.03 | 8,012,291 | — | — |
| 2012-10-11 | $13.66 | $39.13 | 5,074,654 | — | — |
| 2012-10-10 | $13.16 | $37.71 | 5,343,734 | — | — |
| 2012-10-09 | $12.99 | $37.21 | 3,361,222 | — | — |
| 2012-10-08 | $13.14 | $37.66 | 2,435,825 | — | — |
| 2012-10-05 | $13.36 | $38.29 | 4,268,824 | — | — |
| 2012-10-04 | $13.29 | $38.08 | 3,797,283 | — | — |
| 2012-10-03 | $13.03 | $37.34 | 3,960,684 | — | — |
| 2012-10-02 | $13.04 | $37.36 | 3,192,830 | — | — |
| 2012-10-01 | $13.03 | $37.34 | 3,440,210 | — | — |
| 2012-09-28 | $12.78 | $36.63 | 3,075,541 | — | — |
| 2012-09-27 | $13.08 | $37.47 | 2,998,723 | — | — |
| 2012-09-26 | $12.76 | $36.57 | 3,821,153 | — | — |
| 2012-09-25 | $13.00 | $37.23 | 5,394,946 | — | — |
| 2012-09-24 | $13.13 | $37.63 | 4,089,582 | — | — |
| 2012-09-21 | $13.29 | $38.08 | 3,647,228 | — | — |
| 2012-09-20 | $13.35 | $38.24 | 5,222,214 | — | — |
| 2012-09-19 | $13.58 | $38.90 | 5,488,473 | — | — |
| 2012-09-18 | $13.43 | $38.47 | 5,549,775 | — | — |
| 2012-09-17 | $13.60 | $38.98 | 5,697,335 | — | — |
| 2012-09-14 | $13.65 | $39.11 | 11,250,257 | — | — |
| 2012-09-13 | $13.23 | $37.89 | 7,343,931 | — | — |
| 2012-09-12 | $12.80 | $36.68 | 6,182,439 | — | — |
| 2012-09-11 | $12.65 | $36.23 | 10,299,471 | — | — |
| 2012-09-10 | $12.07 | $34.59 | 3,870,738 | — | — |
| 2012-09-07 | $12.14 | $34.78 | 7,719,233 | — | — |
| 2012-09-06 | $11.35 | $32.51 | 5,696,901 | — | — |
| 2012-09-05 | $10.62 | $30.42 | 1,981,644 | — | — |
| 2012-09-04 | $10.59 | $30.34 | 5,515,598 | — | — |
| 2012-08-31 | $10.72 | $30.71 | 2,782,157 | — | — |
| 2012-08-30 | $10.65 | $30.50 | 2,910,187 | — | — |
| 2012-08-29 | $10.83 | $31.03 | 2,403,926 | — | — |
| 2012-08-28 | $10.95 | $31.37 | 2,463,927 | — | — |
| 2012-08-27 | $10.98 | $31.45 | 2,329,278 | — | — |
| 2012-08-24 | $10.93 | $31.32 | 4,012,222 | — | — |
| 2012-08-23 | $11.11 | $31.82 | 3,117,748 | — | — |
| 2012-08-22 | $11.38 | $32.61 | 3,739,887 | — | — |
| 2012-08-21 | $11.34 | $32.48 | 4,875,773 | — | — |
| 2012-08-20 | $11.05 | $31.66 | 2,638,612 | — | — |
| 2012-08-17 | $11.12 | $31.87 | 3,910,449 | — | — |
| 2012-08-16 | $10.82 | $31.00 | 2,366,928 | — | — |
| 2012-08-15 | $10.57 | $30.29 | 1,999,981 | — | — |
| 2012-08-14 | $10.63 | $30.45 | 2,848,451 | — | — |
| 2012-08-13 | $10.59 | $30.34 | 2,840,856 | — | — |
| 2012-08-10 | $10.62 | $30.42 | 5,351,654 | — | — |
| 2012-08-09 | $10.33 | $29.60 | 3,657,969 | — | — |
| 2012-08-08 | $10.31 | $29.55 | 2,680,493 | — | — |
| 2012-08-07 | $10.26 | $29.22 | 4,825,646 | — | — |
| 2012-08-06 | $10.10 | $28.78 | 5,113,388 | — | — |
| 2012-08-03 | $9.83 | $28.02 | 4,620,798 | — | — |
| 2012-08-02 | $9.26 | $26.39 | 8,318,261 | — | — |
| 2012-08-01 | $9.61 | $27.39 | 3,334,748 | — | — |
| 2012-07-31 | $9.64 | $27.46 | 4,427,560 | — | — |
| 2012-07-30 | $9.79 | $27.88 | 5,930,719 | — | — |
| 2012-07-27 | $9.73 | $27.73 | 13,307,308 | — | — |
| 2012-07-26 | $8.93 | $25.44 | 4,571,105 | — | — |
| 2012-07-25 | $8.58 | $24.44 | 12,469,688 | — | — |
| 2012-07-24 | $8.61 | $24.52 | 13,462,463 | — | — |
| 2012-07-23 | $8.83 | $25.15 | 12,843,688 | — | — |
| 2012-07-20 | $9.13 | $26.02 | 5,258,670 | — | — |
| 2012-07-19 | $9.47 | $26.97 | 3,490,228 | — | — |
| 2012-07-18 | $9.28 | $26.44 | 2,103,924 | — | — |
| 2012-07-17 | $9.26 | $26.39 | 3,628,023 | — | — |
| 2012-07-16 | $9.16 | $26.10 | 8,038,006 | — | — |
| 2012-07-13 | $9.44 | $26.89 | 4,165,858 | — | — |
| 2012-07-12 | $9.34 | $26.60 | 4,663,330 | — | — |
| 2012-07-11 | $9.45 | $26.91 | 4,675,916 | — | — |
| 2012-07-10 | $9.46 | $26.94 | 6,346,165 | — | — |
| 2012-07-09 | $9.43 | $26.86 | 4,490,273 | — | — |
| 2012-07-06 | $9.47 | $26.97 | 6,018,387 | — | — |
| 2012-07-05 | $9.63 | $27.44 | 8,825,933 | — | — |
| 2012-07-03 | $9.71 | $27.67 | 14,453,611 | — | — |
| 2012-07-02 | $9.93 | $28.28 | 6,351,048 | — | — |
| 2012-06-29 | $9.49 | $27.04 | 15,354,920 | — | — |
| 2012-06-28 | $9.99 | $28.46 | 23,941,936 | — | — |
| 2012-06-27 | $11.36 | $32.37 | 3,381,186 | — | — |
| 2012-06-26 | $11.22 | $31.95 | 2,763,712 | — | — |
| 2012-06-25 | $11.12 | $31.69 | 3,153,444 | — | — |
| 2012-06-22 | $11.62 | $33.11 | 2,370,291 | — | — |
| 2012-06-21 | $11.47 | $32.69 | 3,100,605 | — | — |
| 2012-06-20 | $11.94 | $34.00 | 4,887,925 | — | — |
| 2012-06-19 | $11.68 | $33.27 | 2,843,460 | — | — |
| 2012-06-18 | $11.34 | $32.30 | 4,075,803 | — | — |
| 2012-06-15 | $11.71 | $33.35 | 5,148,434 | — | — |
| 2012-06-14 | $11.16 | $31.80 | 6,487,107 | — | — |
| 2012-06-13 | $10.75 | $30.62 | 4,365,172 | — | — |
| 2012-06-12 | $11.01 | $31.38 | 2,996,662 | — | — |
| 2012-06-11 | $10.76 | $30.67 | 5,743,448 | — | — |
| 2012-06-08 | $11.00 | $31.32 | 3,291,890 | — | — |
| 2012-06-07 | $11.07 | $31.53 | 7,455,361 | — | — |
| 2012-06-06 | $10.91 | $31.09 | 6,798,068 | — | — |
| 2012-06-05 | $10.10 | $28.78 | 4,486,367 | — | — |
| 2012-06-04 | $9.94 | $28.33 | 4,471,502 | — | — |
| 2012-06-01 | $9.87 | $28.12 | 5,861,604 | — | — |
| 2012-05-31 | $10.18 | $29.01 | 6,500,127 | — | — |
| 2012-05-30 | $10.29 | $29.33 | 4,391,863 | — | — |
| 2012-05-29 | $10.65 | $30.35 | 8,472,006 | — | — |
| 2012-05-25 | $10.53 | $30.01 | 4,618,411 | — | — |
| 2012-05-24 | $10.75 | $30.62 | 4,550,599 | — | — |
| 2012-05-23 | $10.74 | $30.59 | 4,385,353 | — | — |
| 2012-05-22 | $10.86 | $30.93 | 4,883,585 | — | — |
| 2012-05-21 | $10.67 | $30.41 | 4,476,602 | — | — |
| 2012-05-18 | $10.29 | $29.30 | 6,799,044 | — | — |
| 2012-05-17 | $10.48 | $29.85 | 7,208,740 | — | — |
| 2012-05-16 | $11.02 | $31.40 | 6,579,657 | — | — |
| 2012-05-15 | $10.92 | $31.11 | 7,634,060 | — | — |
| 2012-05-14 | $11.26 | $32.09 | 6,755,861 | — | — |
| 2012-05-11 | $11.88 | $33.84 | 5,922,798 | — | — |
| 2012-05-10 | $12.41 | $35.37 | 4,651,287 | — | — |
| 2012-05-09 | $12.04 | $34.29 | 4,925,575 | — | — |
| 2012-05-08 | $12.27 | $34.95 | 4,063,217 | — | — |
| 2012-05-07 | $12.59 | $35.87 | 2,905,847 | — | — |
| 2012-05-04 | $12.39 | $35.29 | 3,360,679 | — | — |
| 2012-05-03 | $12.62 | $35.95 | 2,962,810 | — | — |
| 2012-05-02 | $12.88 | $36.68 | 4,153,814 | — | — |
| 2012-05-01 | $13.44 | $38.11 | 4,297,794 | — | — |
| 2012-04-30 | $13.12 | $37.22 | 3,886,362 | — | — |
| 2012-04-27 | $13.39 | $37.98 | 7,455,686 | — | — |
| 2012-04-26 | $12.78 | $36.26 | 4,593,348 | — | — |
| 2012-04-25 | $12.66 | $35.92 | 3,183,933 | — | — |
| 2012-04-24 | $12.53 | $35.52 | 3,040,170 | — | — |
| 2012-04-23 | $12.28 | $34.82 | 3,657,427 | — | — |
| 2012-04-20 | $12.59 | $35.71 | 5,626,376 | — | — |
| 2012-04-19 | $12.53 | $35.55 | 4,938,161 | — | — |
| 2012-04-18 | $12.69 | $35.99 | 9,527,819 | — | — |
| 2012-04-17 | $12.99 | $36.83 | 9,749,159 | — | — |
| 2012-04-16 | $12.50 | $35.45 | 5,140,405 | — | — |
| 2012-04-13 | $12.53 | $35.55 | 6,634,558 | — | — |
| 2012-04-12 | $13.21 | $37.46 | 10,928,229 | — | — |
| 2012-04-11 | $12.43 | $35.26 | 7,003,675 | — | — |
| 2012-04-10 | $11.99 | $34.01 | 8,483,941 | — | — |
| 2012-04-09 | $12.66 | $35.92 | 3,522,670 | — | — |
| 2012-04-05 | $12.81 | $36.33 | 4,399,024 | — | — |
| 2012-04-04 | $12.96 | $36.75 | 11,130,798 | — | — |
| 2012-04-03 | $13.60 | $38.58 | 5,318,670 | — | — |
| 2012-04-02 | $14.05 | $39.84 | 4,300,832 | — | — |
| 2012-03-30 | $13.96 | $39.60 | 5,290,026 | — | — |
| 2012-03-29 | $13.94 | $39.52 | 5,335,813 | — | — |
| 2012-03-28 | $14.43 | $40.93 | 5,479,467 | — | — |
| 2012-03-27 | $14.73 | $41.77 | 20,023,458 | — | — |
| 2012-03-26 | $14.97 | $42.45 | 15,926,824 | — | — |
| 2012-03-23 | $14.58 | $41.35 | 15,921,073 | — | — |
| 2012-03-22 | $13.97 | $39.63 | 9,652,594 | — | — |
| 2012-03-21 | $14.37 | $40.75 | 5,512,451 | — | — |
| 2012-03-20 | $14.52 | $41.17 | 6,212,602 | — | — |
| 2012-03-19 | $14.80 | $41.98 | 6,444,032 | — | — |
| 2012-03-16 | $14.89 | $42.24 | 8,553,272 | — | — |
| 2012-03-15 | $14.56 | $41.30 | 3,925,964 | — | — |
| 2012-03-14 | $14.53 | $41.20 | 7,684,296 | — | — |
| 2012-03-13 | $14.29 | $40.54 | 9,493,208 | — | — |
| 2012-03-12 | $13.69 | $38.82 | 5,237,621 | — | — |
| 2012-03-09 | $13.96 | $39.60 | 5,436,827 | — | — |
| 2012-03-08 | $14.17 | $40.18 | 6,358,426 | — | — |
| 2012-03-07 | $13.96 | $39.60 | 6,085,223 | — | — |
| 2012-03-06 | $13.66 | $38.74 | 11,703,353 | — | — |
| 2012-03-05 | $14.84 | $42.08 | 3,933,993 | — | — |
| 2012-03-02 | $14.89 | $42.24 | 4,418,229 | — | — |
| 2012-03-01 | $14.79 | $41.95 | 7,715,652 | — | — |
| 2012-02-29 | $14.35 | $40.70 | 6,290,613 | — | — |
| 2012-02-28 | $14.32 | $40.62 | 4,404,558 | — | — |
| 2012-02-27 | $14.29 | $40.52 | 3,507,046 | — | — |
| 2012-02-24 | $14.43 | $40.93 | 4,570,454 | — | — |
| 2012-02-23 | $14.06 | $39.86 | 3,297,532 | — | — |
| 2012-02-22 | $13.80 | $39.13 | 4,600,183 | — | — |
| 2012-02-21 | $14.39 | $40.31 | 5,264,312 | — | — |
| 2012-02-17 | $14.62 | $40.96 | 4,247,558 | — | — |
| 2012-02-16 | $14.43 | $40.44 | 5,710,789 | — | — |
| 2012-02-15 | $13.85 | $38.81 | 5,229,809 | — | — |
| 2012-02-14 | $13.59 | $38.09 | 5,008,143 | — | — |
| 2012-02-13 | $13.77 | $38.58 | 3,905,566 | — | — |
| 2012-02-10 | $13.66 | $38.27 | 6,359,511 | — | — |
| 2012-02-09 | $13.45 | $37.68 | 8,254,789 | — | — |
| 2012-02-08 | $13.83 | $38.76 | 4,316,347 | — | — |
| 2012-02-07 | $13.81 | $38.68 | 4,728,539 | — | — |
| 2012-02-06 | $13.59 | $38.06 | 2,802,555 | — | — |
| 2012-02-03 | $13.92 | $38.99 | 4,800,366 | — | — |
| 2012-02-02 | $13.29 | $37.24 | 3,342,994 | — | — |
| 2012-02-01 | $13.12 | $36.77 | 6,885,953 | — | — |
| 2012-01-31 | $12.47 | $34.94 | 4,344,232 | — | — |
| 2012-01-30 | $12.36 | $34.63 | 5,294,149 | — | — |
| 2012-01-27 | $12.99 | $36.38 | 2,871,127 | — | — |
| 2012-01-26 | $12.84 | $35.97 | 4,400,543 | — | — |
| 2012-01-25 | $12.73 | $35.66 | 3,548,927 | — | — |
| 2012-01-24 | $12.57 | $35.22 | 3,902,745 | — | — |
| 2012-01-23 | $12.83 | $35.95 | 8,737,939 | — | — |
| 2012-01-20 | $12.86 | $36.02 | 11,623,171 | — | — |
| 2012-01-19 | $12.47 | $34.94 | 22,599,899 | — | — |
| 2012-01-18 | $11.56 | $32.38 | 4,569,803 | — | — |
| 2012-01-17 | $11.18 | $31.32 | 3,318,256 | — | — |
| 2012-01-13 | $11.40 | $31.94 | 5,771,332 | — | — |
| 2012-01-12 | $11.21 | $31.40 | 5,996,687 | — | — |
| 2012-01-11 | $10.87 | $30.45 | 2,886,100 | — | — |
| 2012-01-10 | $10.92 | $30.60 | 5,556,502 | — | — |
| 2012-01-09 | $10.30 | $28.87 | 4,692,191 | — | — |
| 2012-01-06 | $10.57 | $29.62 | 2,240,742 | — | — |
| 2012-01-05 | $10.66 | $29.88 | 3,115,144 | — | — |
| 2012-01-04 | $10.89 | $30.52 | 3,977,827 | — | — |
| 2012-01-03 | $10.67 | $29.90 | 4,802,970 | — | — |