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
- 1990-03-26 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 | $14.17 | $17.19 | 3,111,200 | — | — |
| 2012-12-28 | $13.65 | $16.56 | 2,364,000 | — | — |
| 2012-12-27 | $13.73 | $16.65 | 2,791,800 | — | — |
| 2012-12-26 | $13.75 | $16.68 | 2,199,200 | — | — |
| 2012-12-24 | $13.96 | $16.93 | 1,075,800 | — | — |
| 2012-12-21 | $14.17 | $17.19 | 3,036,400 | — | — |
| 2012-12-20 | $14.25 | $17.28 | 2,381,900 | — | — |
| 2012-12-19 | $14.24 | $17.27 | 4,327,500 | — | — |
| 2012-12-18 | $14.58 | $17.68 | 3,061,500 | — | — |
| 2012-12-17 | $14.36 | $17.42 | 4,222,600 | — | — |
| 2012-12-14 | $14.43 | $17.42 | 3,470,700 | — | — |
| 2012-12-13 | $14.52 | $17.53 | 4,000,100 | — | — |
| 2012-12-12 | $14.45 | $17.44 | 4,943,400 | — | — |
| 2012-12-11 | $14.36 | $17.33 | 2,439,900 | — | — |
| 2012-12-10 | $14.37 | $17.35 | 2,910,700 | — | — |
| 2012-12-07 | $14.40 | $17.38 | 2,634,700 | — | — |
| 2012-12-06 | $14.45 | $17.44 | 4,749,000 | — | — |
| 2012-12-05 | $14.68 | $17.72 | 5,713,300 | — | — |
| 2012-12-04 | $14.28 | $17.24 | 7,589,700 | — | — |
| 2012-12-03 | $14.32 | $17.28 | 8,398,900 | — | — |
| 2012-11-30 | $13.87 | $16.74 | 6,972,000 | — | — |
| 2012-11-29 | $13.94 | $16.83 | 4,695,900 | — | — |
| 2012-11-28 | $13.74 | $16.58 | 4,747,300 | — | — |
| 2012-11-27 | $13.36 | $16.13 | 7,262,300 | — | — |
| 2012-11-26 | $12.98 | $15.67 | 3,209,600 | — | — |
| 2012-11-23 | $13.13 | $15.85 | 1,246,600 | — | — |
| 2012-11-21 | $13.19 | $15.92 | 2,457,300 | — | — |
| 2012-11-20 | $13.27 | $16.02 | 5,123,100 | — | — |
| 2012-11-19 | $13.01 | $15.70 | 5,392,500 | — | — |
| 2012-11-16 | $12.73 | $15.37 | 7,219,400 | — | — |
| 2012-11-15 | $12.57 | $15.17 | 4,340,700 | — | — |
| 2012-11-14 | $12.60 | $15.21 | 5,101,400 | — | — |
| 2012-11-13 | $12.99 | $15.68 | 4,164,000 | — | — |
| 2012-11-12 | $13.18 | $15.91 | 4,694,800 | — | — |
| 2012-11-09 | $13.50 | $16.29 | 13,528,400 | — | — |
| 2012-11-08 | $12.83 | $15.49 | 8,776,400 | — | — |
| 2012-11-07 | $12.89 | $15.56 | 4,074,100 | — | — |
| 2012-11-06 | $12.99 | $15.68 | 3,972,100 | — | — |
| 2012-11-05 | $12.99 | $15.68 | 2,049,600 | — | — |
| 2012-11-02 | $12.93 | $15.61 | 4,394,300 | — | — |
| 2012-11-01 | $13.32 | $16.08 | 4,346,700 | — | — |
| 2012-10-31 | $12.84 | $15.50 | 2,950,300 | — | — |
| 2012-10-26 | $12.67 | $15.29 | 3,975,600 | — | — |
| 2012-10-25 | $12.79 | $15.44 | 1,974,000 | — | — |
| 2012-10-24 | $12.64 | $15.26 | 3,117,500 | — | — |
| 2012-10-23 | $12.68 | $15.31 | 4,130,900 | — | — |
| 2012-10-22 | $12.87 | $15.53 | 4,833,000 | — | — |
| 2012-10-19 | $13.00 | $15.69 | 4,707,400 | — | — |
| 2012-10-18 | $13.47 | $16.26 | 1,755,400 | — | — |
| 2012-10-17 | $13.44 | $16.22 | 1,940,300 | — | — |
| 2012-10-16 | $13.33 | $16.09 | 3,219,500 | — | — |
| 2012-10-15 | $12.91 | $15.58 | 3,747,400 | — | — |
| 2012-10-12 | $12.76 | $15.40 | 2,178,600 | — | — |
| 2012-10-11 | $12.88 | $15.55 | 2,656,500 | — | — |
| 2012-10-10 | $12.72 | $15.35 | 3,464,100 | — | — |
| 2012-10-09 | $12.80 | $15.45 | 5,745,500 | — | — |
| 2012-10-08 | $12.92 | $15.59 | 3,345,200 | — | — |
| 2012-10-05 | $12.91 | $15.58 | 4,717,700 | — | — |
| 2012-10-04 | $13.19 | $15.92 | 3,790,000 | — | — |
| 2012-10-03 | $13.09 | $15.80 | 5,311,000 | — | — |
| 2012-10-02 | $13.22 | $15.96 | 3,711,900 | — | — |
| 2012-10-01 | $13.05 | $15.75 | 2,551,600 | — | — |
| 2012-09-28 | $13.09 | $15.80 | 3,068,100 | — | — |
| 2012-09-27 | $13.10 | $15.81 | 2,260,900 | — | — |
| 2012-09-26 | $12.85 | $15.51 | 2,218,800 | — | — |
| 2012-09-25 | $12.76 | $15.40 | 3,290,500 | — | — |
| 2012-09-24 | $12.77 | $15.41 | 2,076,700 | — | — |
| 2012-09-21 | $12.82 | $15.47 | 5,600,700 | — | — |
| 2012-09-20 | $12.60 | $15.21 | 6,014,500 | — | — |
| 2012-09-19 | $13.07 | $15.78 | 3,198,700 | — | — |
| 2012-09-18 | $12.86 | $15.52 | 4,678,700 | — | — |
| 2012-09-17 | $13.08 | $15.72 | 3,916,200 | — | — |
| 2012-09-14 | $13.22 | $15.88 | 5,982,400 | — | — |
| 2012-09-13 | $12.91 | $15.51 | 5,918,000 | — | — |
| 2012-09-12 | $12.76 | $15.33 | 2,416,200 | — | — |
| 2012-09-11 | $12.72 | $15.28 | 4,475,500 | — | — |
| 2012-09-10 | $12.37 | $14.86 | 3,311,000 | — | — |
| 2012-09-07 | $12.51 | $15.03 | 2,651,100 | — | — |
| 2012-09-06 | $12.52 | $15.04 | 2,922,900 | — | — |
| 2012-09-05 | $12.09 | $14.53 | 3,003,100 | — | — |
| 2012-09-04 | $12.12 | $14.56 | 4,206,500 | — | — |
| 2012-08-31 | $12.29 | $14.77 | 3,306,800 | — | — |
| 2012-08-30 | $12.22 | $14.68 | 3,442,400 | — | — |
| 2012-08-29 | $12.22 | $14.68 | 3,109,400 | — | — |
| 2012-08-28 | $12.16 | $14.61 | 2,686,900 | — | — |
| 2012-08-27 | $12.18 | $14.63 | 3,093,700 | — | — |
| 2012-08-24 | $12.02 | $14.44 | 3,687,000 | — | — |
| 2012-08-23 | $11.98 | $14.39 | 4,668,000 | — | — |
| 2012-08-22 | $11.95 | $14.36 | 9,979,800 | — | — |
| 2012-08-21 | $11.80 | $14.18 | 2,458,600 | — | — |
| 2012-08-20 | $11.75 | $14.12 | 2,648,100 | — | — |
| 2012-08-17 | $11.76 | $14.13 | 3,428,400 | — | — |
| 2012-08-16 | $11.80 | $14.18 | 4,045,900 | — | — |
| 2012-08-15 | $11.52 | $13.84 | 3,648,800 | — | — |
| 2012-08-14 | $11.45 | $13.76 | 4,175,600 | — | — |
| 2012-08-13 | $11.40 | $13.70 | 3,724,700 | — | — |
| 2012-08-10 | $11.37 | $13.66 | 3,696,200 | — | — |
| 2012-08-09 | $11.12 | $13.36 | 3,674,800 | — | — |
| 2012-08-08 | $11.23 | $13.49 | 5,651,800 | — | — |
| 2012-08-07 | $11.34 | $13.62 | 4,853,400 | — | — |
| 2012-08-06 | $11.20 | $13.46 | 2,136,000 | — | — |
| 2012-08-03 | $11.20 | $13.46 | 3,123,300 | — | — |
| 2012-08-02 | $11.10 | $13.34 | 5,209,600 | — | — |
| 2012-08-01 | $11.28 | $13.55 | 4,466,700 | — | — |
| 2012-07-31 | $11.32 | $13.60 | 7,959,300 | — | — |
| 2012-07-30 | $11.45 | $13.76 | 4,973,000 | — | — |
| 2012-07-27 | $11.35 | $13.64 | 11,651,500 | — | — |
| 2012-07-26 | $11.14 | $13.38 | 13,141,200 | — | — |
| 2012-07-25 | $11.76 | $14.13 | 30,413,000 | — | — |
| 2012-07-24 | $14.69 | $17.65 | 4,247,300 | — | — |
| 2012-07-23 | $14.88 | $17.88 | 2,545,900 | — | — |
| 2012-07-20 | $15.28 | $18.36 | 2,744,200 | — | — |
| 2012-07-19 | $15.63 | $18.78 | 2,689,700 | — | — |
| 2012-07-18 | $15.59 | $18.73 | 2,133,800 | — | — |
| 2012-07-17 | $15.43 | $18.54 | 2,402,400 | — | — |
| 2012-07-16 | $15.58 | $18.72 | 4,037,000 | — | — |
| 2012-07-13 | $15.31 | $18.39 | 2,968,500 | — | — |
| 2012-07-12 | $15.10 | $18.14 | 3,228,200 | — | — |
| 2012-07-11 | $15.43 | $18.54 | 3,850,900 | — | — |
| 2012-07-10 | $15.74 | $18.91 | 2,394,000 | — | — |
| 2012-07-09 | $15.84 | $19.03 | 2,127,500 | — | — |
| 2012-07-06 | $15.88 | $19.08 | 2,476,700 | — | — |
| 2012-07-05 | $15.88 | $19.08 | 2,969,900 | — | — |
| 2012-07-03 | $16.00 | $19.22 | 1,875,200 | — | — |
| 2012-07-02 | $15.63 | $18.78 | 3,705,200 | — | — |
| 2012-06-29 | $15.75 | $18.92 | 4,393,000 | — | — |
| 2012-06-28 | $15.40 | $18.50 | 4,638,500 | — | — |
| 2012-06-27 | $15.38 | $18.48 | 3,549,600 | — | — |
| 2012-06-26 | $15.09 | $18.13 | 3,492,500 | — | — |
| 2012-06-25 | $15.08 | $18.12 | 4,526,800 | — | — |
| 2012-06-22 | $15.08 | $18.12 | 4,022,500 | — | — |
| 2012-06-21 | $14.92 | $17.93 | 3,053,400 | — | — |
| 2012-06-20 | $14.94 | $17.95 | 4,572,100 | — | — |
| 2012-06-19 | $14.99 | $18.01 | 5,111,900 | — | — |
| 2012-06-18 | $15.08 | $18.05 | 3,266,000 | — | — |
| 2012-06-15 | $14.88 | $17.81 | 8,219,500 | — | — |
| 2012-06-14 | $15.12 | $18.09 | 17,289,300 | — | — |
| 2012-06-13 | $13.22 | $15.82 | 3,419,300 | — | — |
| 2012-06-12 | $13.53 | $16.19 | 2,837,400 | — | — |
| 2012-06-11 | $13.38 | $16.01 | 2,891,400 | — | — |
| 2012-06-08 | $13.84 | $16.56 | 1,892,400 | — | — |
| 2012-06-07 | $13.88 | $16.61 | 2,734,200 | — | — |
| 2012-06-06 | $13.83 | $16.55 | 2,612,400 | — | — |
| 2012-06-05 | $13.64 | $16.32 | 2,598,400 | — | — |
| 2012-06-04 | $13.38 | $16.01 | 2,566,400 | — | — |
| 2012-06-01 | $13.41 | $16.05 | 4,689,500 | — | — |
| 2012-05-31 | $14.30 | $17.11 | 5,440,100 | — | — |
| 2012-05-30 | $13.85 | $16.57 | 2,598,700 | — | — |
| 2012-05-29 | $14.32 | $17.14 | 3,202,400 | — | — |
| 2012-05-25 | $14.13 | $16.91 | 1,698,000 | — | — |
| 2012-05-24 | $14.12 | $16.90 | 3,387,900 | — | — |
| 2012-05-23 | $13.99 | $16.74 | 4,525,600 | — | — |
| 2012-05-22 | $14.22 | $17.02 | 2,747,400 | — | — |
| 2012-05-21 | $14.49 | $17.34 | 2,952,500 | — | — |
| 2012-05-18 | $14.00 | $16.75 | 2,746,300 | — | — |
| 2012-05-17 | $14.14 | $16.92 | 3,742,700 | — | — |
| 2012-05-16 | $14.63 | $17.51 | 3,879,800 | — | — |
| 2012-05-15 | $14.41 | $17.24 | 3,082,700 | — | — |
| 2012-05-14 | $14.70 | $17.59 | 2,833,100 | — | — |
| 2012-05-11 | $15.13 | $18.11 | 3,698,100 | — | — |
| 2012-05-10 | $14.90 | $17.83 | 1,968,200 | — | — |
| 2012-05-09 | $14.87 | $17.80 | 2,817,700 | — | — |
| 2012-05-08 | $14.94 | $17.88 | 3,827,100 | — | — |
| 2012-05-07 | $15.12 | $18.09 | 2,079,100 | — | — |
| 2012-05-04 | $15.32 | $18.33 | 3,728,100 | — | — |
| 2012-05-03 | $15.36 | $18.38 | 3,318,100 | — | — |
| 2012-05-02 | $15.74 | $18.84 | 4,126,100 | — | — |
| 2012-05-01 | $15.62 | $18.69 | 9,027,600 | — | — |
| 2012-04-30 | $15.58 | $18.64 | 3,399,800 | — | — |
| 2012-04-27 | $15.79 | $18.90 | 4,037,900 | — | — |
| 2012-04-26 | $15.94 | $19.08 | 6,345,200 | — | — |
| 2012-04-25 | $16.23 | $19.42 | 11,395,400 | — | — |
| 2012-04-24 | $15.90 | $19.03 | 4,644,900 | — | — |
| 2012-04-23 | $16.19 | $19.37 | 2,482,100 | — | — |
| 2012-04-20 | $16.57 | $19.83 | 2,506,000 | — | — |
| 2012-04-19 | $16.14 | $19.31 | 2,699,800 | — | — |
| 2012-04-18 | $16.42 | $19.65 | 1,764,700 | — | — |
| 2012-04-17 | $16.49 | $19.73 | 1,820,000 | — | — |
| 2012-04-16 | $16.11 | $19.28 | 2,054,000 | — | — |
| 2012-04-13 | $16.36 | $19.58 | 1,860,500 | — | — |
| 2012-04-12 | $16.67 | $19.95 | 2,221,000 | — | — |
| 2012-04-11 | $16.11 | $19.28 | 2,780,500 | — | — |
| 2012-04-10 | $15.97 | $19.11 | 3,421,500 | — | — |
| 2012-04-09 | $16.40 | $19.63 | 3,114,700 | — | — |
| 2012-04-05 | $16.77 | $20.07 | 1,900,500 | — | — |
| 2012-04-04 | $16.80 | $20.10 | 3,115,400 | — | — |
| 2012-04-03 | $16.93 | $20.26 | 3,653,900 | — | — |
| 2012-04-02 | $17.16 | $20.54 | 3,101,300 | — | — |
| 2012-03-30 | $16.79 | $20.09 | 2,775,300 | — | — |
| 2012-03-29 | $16.90 | $20.22 | 2,316,300 | — | — |
| 2012-03-28 | $17.03 | $20.38 | 4,146,500 | — | — |
| 2012-03-27 | $17.11 | $20.48 | 5,610,000 | — | — |
| 2012-03-26 | $17.21 | $20.60 | 5,285,000 | — | — |
| 2012-03-23 | $16.70 | $19.99 | 3,555,600 | — | — |
| 2012-03-22 | $16.30 | $19.51 | 4,120,900 | — | — |
| 2012-03-21 | $16.40 | $19.63 | 2,409,300 | — | — |
| 2012-03-20 | $16.50 | $19.75 | 2,723,600 | — | — |
| 2012-03-19 | $16.76 | $19.99 | 3,844,000 | — | — |
| 2012-03-16 | $16.46 | $19.63 | 5,530,900 | — | — |
| 2012-03-15 | $16.58 | $19.77 | 6,759,700 | — | — |
| 2012-03-14 | $16.36 | $19.51 | 4,120,900 | — | — |
| 2012-03-13 | $16.40 | $19.56 | 10,235,000 | — | — |
| 2012-03-12 | $15.35 | $18.30 | 3,034,200 | — | — |
| 2012-03-09 | $15.65 | $18.66 | 4,275,500 | — | — |
| 2012-03-08 | $15.55 | $18.54 | 5,329,900 | — | — |
| 2012-03-07 | $14.83 | $17.68 | 3,363,500 | — | — |
| 2012-03-06 | $14.83 | $17.68 | 6,448,400 | — | — |
| 2012-03-05 | $15.26 | $18.20 | 6,426,600 | — | — |
| 2012-03-02 | $15.55 | $18.54 | 7,742,900 | — | — |
| 2012-03-01 | $14.84 | $17.70 | 2,982,100 | — | — |
| 2012-02-29 | $15.02 | $17.91 | 3,522,800 | — | — |
| 2012-02-28 | $14.88 | $17.74 | 4,894,600 | — | — |
| 2012-02-27 | $15.00 | $17.89 | 3,967,500 | — | — |
| 2012-02-24 | $15.25 | $18.18 | 7,253,300 | — | — |
| 2012-02-23 | $15.11 | $18.02 | 12,124,900 | — | — |
| 2012-02-22 | $14.39 | $17.16 | 4,577,800 | — | — |
| 2012-02-21 | $14.71 | $17.54 | 4,588,900 | — | — |
| 2012-02-17 | $14.78 | $17.62 | 6,915,100 | — | — |
| 2012-02-16 | $14.71 | $17.54 | 10,382,200 | — | — |
| 2012-02-15 | $15.02 | $17.91 | 6,593,800 | — | — |
| 2012-02-14 | $15.13 | $18.04 | 4,083,600 | — | — |
| 2012-02-13 | $15.34 | $18.29 | 3,254,400 | — | — |
| 2012-02-10 | $15.51 | $18.49 | 4,637,000 | — | — |
| 2012-02-09 | $15.59 | $18.59 | 3,474,900 | — | — |
| 2012-02-08 | $15.75 | $18.78 | 3,254,100 | — | — |
| 2012-02-07 | $15.85 | $18.90 | 6,329,100 | — | — |
| 2012-02-06 | $15.47 | $18.45 | 6,128,000 | — | — |
| 2012-02-03 | $15.59 | $18.59 | 9,797,700 | — | — |
| 2012-02-02 | $16.33 | $19.47 | 2,963,800 | — | — |
| 2012-02-01 | $16.21 | $19.33 | 3,212,100 | — | — |
| 2012-01-31 | $15.93 | $19.00 | 4,674,100 | — | — |
| 2012-01-30 | $15.52 | $18.51 | 4,539,600 | — | — |
| 2012-01-27 | $16.09 | $19.19 | 2,400,900 | — | — |
| 2012-01-26 | $16.06 | $19.15 | 3,407,500 | — | — |
| 2012-01-25 | $15.83 | $18.88 | 4,465,100 | — | — |
| 2012-01-24 | $15.87 | $18.92 | 10,099,700 | — | — |
| 2012-01-23 | $16.13 | $19.23 | 8,012,800 | — | — |
| 2012-01-20 | $16.72 | $19.94 | 3,145,300 | — | — |
| 2012-01-19 | $16.96 | $20.22 | 3,290,900 | — | — |
| 2012-01-18 | $16.99 | $20.26 | 3,582,200 | — | — |
| 2012-01-17 | $16.78 | $20.01 | 3,915,400 | — | — |
| 2012-01-13 | $17.48 | $20.84 | 3,173,600 | — | — |
| 2012-01-12 | $17.78 | $21.20 | 5,641,200 | — | — |
| 2012-01-11 | $17.26 | $20.58 | 1,312,800 | — | — |
| 2012-01-10 | $17.30 | $20.63 | 1,990,000 | — | — |
| 2012-01-09 | $16.92 | $20.18 | 4,075,500 | — | — |
| 2012-01-06 | $17.33 | $20.66 | 1,499,200 | — | — |
| 2012-01-05 | $17.34 | $20.68 | 1,588,900 | — | — |
| 2012-01-04 | $17.26 | $20.58 | 1,573,700 | — | — |
| 2012-01-03 | $17.44 | $20.80 | 2,085,100 | — | — |