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
- 2007-06-22 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 | $15.30 | $20.91 | 2,796,034 | — | — |
| 2012-12-28 | $14.97 | $20.46 | 1,978,490 | — | — |
| 2012-12-27 | $15.04 | $20.56 | 3,379,615 | — | — |
| 2012-12-26 | $15.00 | $20.51 | 1,998,361 | — | — |
| 2012-12-24 | $14.96 | $20.44 | 1,667,899 | — | — |
| 2012-12-21 | $15.03 | $20.55 | 3,319,087 | — | — |
| 2012-12-20 | $15.03 | $20.55 | 2,668,150 | — | — |
| 2012-12-19 | $15.00 | $20.50 | 4,667,530 | — | — |
| 2012-12-18 | $14.91 | $20.37 | 2,797,461 | — | — |
| 2012-12-17 | $14.77 | $20.19 | 1,800,777 | — | — |
| 2012-12-14 | $14.42 | $19.70 | 1,526,462 | — | — |
| 2012-12-13 | $14.47 | $19.78 | 2,523,248 | — | — |
| 2012-12-12 | $14.74 | $20.15 | 2,238,845 | — | — |
| 2012-12-11 | $14.73 | $20.13 | 2,499,811 | — | — |
| 2012-12-10 | $14.61 | $19.97 | 1,907,874 | — | — |
| 2012-12-07 | $14.79 | $20.21 | 2,526,305 | — | — |
| 2012-12-06 | $14.65 | $20.03 | 6,338,791 | — | — |
| 2012-12-05 | $14.49 | $19.81 | 4,267,266 | — | — |
| 2012-12-04 | $14.42 | $19.70 | 1,259,178 | — | — |
| 2012-12-03 | $14.37 | $19.64 | 5,134,435 | — | — |
| 2012-11-30 | $14.42 | $19.70 | 2,683,944 | — | — |
| 2012-11-29 | $14.35 | $19.61 | 2,198,900 | — | — |
| 2012-11-28 | $14.35 | $19.61 | 5,085,523 | — | — |
| 2012-11-27 | $14.27 | $19.50 | 2,955,100 | — | — |
| 2012-11-26 | $14.32 | $19.57 | 3,226,358 | — | — |
| 2012-11-23 | $14.67 | $20.05 | 1,614,402 | — | — |
| 2012-11-21 | $14.52 | $19.85 | 6,053,879 | — | — |
| 2012-11-20 | $14.43 | $19.72 | 6,860,621 | — | — |
| 2012-11-19 | $14.08 | $19.25 | 9,849,145 | — | — |
| 2012-11-16 | $13.38 | $18.28 | 6,723,464 | — | — |
| 2012-11-15 | $13.27 | $18.13 | 18,350,560 | — | — |
| 2012-11-14 | $13.72 | $18.75 | 7,459,691 | — | — |
| 2012-11-13 | $14.09 | $19.26 | 2,251,786 | — | — |
| 2012-11-12 | $14.23 | $19.32 | 1,757,775 | — | — |
| 2012-11-09 | $14.27 | $19.37 | 2,873,172 | — | — |
| 2012-11-08 | $14.34 | $19.46 | 1,869,355 | — | — |
| 2012-11-07 | $14.53 | $19.73 | 5,485,175 | — | — |
| 2012-11-06 | $14.88 | $20.19 | 3,888,198 | — | — |
| 2012-11-05 | $14.91 | $20.23 | 2,606,500 | — | — |
| 2012-11-02 | $15.05 | $20.43 | 2,065,819 | — | — |
| 2012-11-01 | $15.30 | $20.77 | 4,050,525 | — | — |
| 2012-10-31 | $15.07 | $20.46 | 2,856,563 | — | — |
| 2012-10-26 | $15.06 | $20.45 | 1,368,109 | — | — |
| 2012-10-25 | $15.05 | $20.43 | 2,551,576 | — | — |
| 2012-10-24 | $14.69 | $19.94 | 3,940,473 | — | — |
| 2012-10-23 | $14.98 | $20.33 | 2,155,898 | — | — |
| 2012-10-22 | $15.52 | $21.06 | 3,312,667 | — | — |
| 2012-10-19 | $15.38 | $20.87 | 3,091,748 | — | — |
| 2012-10-18 | $15.42 | $20.93 | 4,018,630 | — | — |
| 2012-10-17 | $14.76 | $20.03 | 2,986,893 | — | — |
| 2012-10-16 | $15.07 | $20.46 | 3,473,975 | — | — |
| 2012-10-15 | $14.85 | $20.15 | 4,349,907 | — | — |
| 2012-10-12 | $14.66 | $19.90 | 3,230,026 | — | — |
| 2012-10-11 | $14.22 | $19.30 | 2,432,047 | — | — |
| 2012-10-10 | $14.02 | $19.04 | 1,292,296 | — | — |
| 2012-10-09 | $13.94 | $18.92 | 1,332,342 | — | — |
| 2012-10-08 | $14.18 | $19.25 | 1,445,451 | — | — |
| 2012-10-05 | $13.83 | $18.77 | 4,668,650 | — | — |
| 2012-10-04 | $13.86 | $18.81 | 4,801,019 | — | — |
| 2012-10-03 | $13.79 | $18.72 | 2,115,138 | — | — |
| 2012-10-02 | $13.77 | $18.69 | 2,396,484 | — | — |
| 2012-10-01 | $14.04 | $19.06 | 1,742,694 | — | — |
| 2012-09-28 | $14.01 | $19.02 | 1,624,694 | — | — |
| 2012-09-27 | $14.19 | $19.26 | 1,376,159 | — | — |
| 2012-09-26 | $14.21 | $19.29 | 1,189,886 | — | — |
| 2012-09-25 | $14.46 | $19.62 | 2,528,037 | — | — |
| 2012-09-24 | $14.60 | $19.82 | 3,100,206 | — | — |
| 2012-09-21 | $15.00 | $20.37 | 2,060,316 | — | — |
| 2012-09-20 | $14.74 | $20.01 | 2,053,285 | — | — |
| 2012-09-19 | $14.82 | $20.11 | 3,175,102 | — | — |
| 2012-09-18 | $14.95 | $20.29 | 3,044,670 | — | — |
| 2012-09-17 | $14.67 | $19.91 | 4,104,940 | — | — |
| 2012-09-14 | $14.94 | $20.27 | 7,409,251 | — | — |
| 2012-09-13 | $14.21 | $19.29 | 3,892,478 | — | — |
| 2012-09-12 | $13.94 | $18.92 | 1,665,250 | — | — |
| 2012-09-11 | $13.73 | $18.64 | 2,086,504 | — | — |
| 2012-09-10 | $13.59 | $18.45 | 2,276,650 | — | — |
| 2012-09-07 | $13.93 | $18.90 | 3,873,423 | — | — |
| 2012-09-06 | $13.44 | $18.25 | 2,193,296 | — | — |
| 2012-09-05 | $12.93 | $17.56 | 2,246,589 | — | — |
| 2012-09-04 | $12.98 | $17.62 | 4,957,639 | — | — |
| 2012-08-31 | $13.24 | $17.97 | 1,502,719 | — | — |
| 2012-08-30 | $13.48 | $18.30 | 1,348,646 | — | — |
| 2012-08-29 | $13.62 | $18.49 | 1,414,983 | — | — |
| 2012-08-28 | $13.61 | $18.48 | 1,447,999 | — | — |
| 2012-08-27 | $13.46 | $18.28 | 1,868,133 | — | — |
| 2012-08-24 | $13.28 | $18.02 | 877,461 | — | — |
| 2012-08-23 | $13.28 | $18.02 | 1,255,204 | — | — |
| 2012-08-22 | $13.35 | $18.12 | 1,774,690 | — | — |
| 2012-08-21 | $13.41 | $18.20 | 2,680,072 | — | — |
| 2012-08-20 | $13.41 | $18.20 | 2,298,151 | — | — |
| 2012-08-17 | $13.40 | $18.18 | 2,713,189 | — | — |
| 2012-08-16 | $13.46 | $18.28 | 2,220,809 | — | — |
| 2012-08-15 | $13.35 | $18.12 | 1,292,398 | — | — |
| 2012-08-14 | $13.32 | $18.08 | 3,694,079 | — | — |
| 2012-08-13 | $13.15 | $17.85 | 3,264,366 | — | — |
| 2012-08-10 | $13.48 | $18.17 | 1,195,287 | — | — |
| 2012-08-09 | $13.67 | $18.42 | 1,854,886 | — | — |
| 2012-08-08 | $13.47 | $18.16 | 1,350,990 | — | — |
| 2012-08-07 | $13.44 | $18.12 | 4,169,442 | — | — |
| 2012-08-06 | $13.50 | $18.20 | 1,891,570 | — | — |
| 2012-08-03 | $13.64 | $18.38 | 2,855,849 | — | — |
| 2012-08-02 | $13.44 | $18.12 | 2,042,789 | — | — |
| 2012-08-01 | $13.49 | $18.18 | 1,885,456 | — | — |
| 2012-07-31 | $13.59 | $18.32 | 2,290,814 | — | — |
| 2012-07-30 | $13.70 | $18.46 | 1,537,467 | — | — |
| 2012-07-27 | $13.68 | $18.43 | 5,524,508 | — | — |
| 2012-07-26 | $13.69 | $18.45 | 3,306,451 | — | — |
| 2012-07-25 | $13.55 | $18.26 | 2,933,803 | — | — |
| 2012-07-24 | $13.65 | $18.39 | 6,577,237 | — | — |
| 2012-07-23 | $13.36 | $18.00 | 7,533,467 | — | — |
| 2012-07-20 | $12.90 | $17.39 | 4,021,891 | — | — |
| 2012-07-19 | $12.75 | $17.18 | 4,710,531 | — | — |
| 2012-07-18 | $12.66 | $17.06 | 1,419,976 | — | — |
| 2012-07-17 | $12.59 | $16.97 | 1,928,763 | — | — |
| 2012-07-16 | $12.58 | $16.95 | 1,751,457 | — | — |
| 2012-07-13 | $12.62 | $17.01 | 1,310,842 | — | — |
| 2012-07-12 | $12.38 | $16.69 | 2,612,308 | — | — |
| 2012-07-11 | $12.51 | $16.86 | 3,167,765 | — | — |
| 2012-07-10 | $12.59 | $16.97 | 2,592,438 | — | — |
| 2012-07-09 | $12.74 | $17.16 | 3,086,857 | — | — |
| 2012-07-06 | $12.86 | $17.32 | 1,025,827 | — | — |
| 2012-07-05 | $12.97 | $17.48 | 2,553,104 | — | — |
| 2012-07-03 | $13.14 | $17.71 | 933,608 | — | — |
| 2012-07-02 | $13.08 | $17.63 | 2,066,022 | — | — |
| 2012-06-29 | $12.83 | $17.28 | 11,530,596 | — | — |
| 2012-06-28 | $12.34 | $16.62 | 2,508,167 | — | — |
| 2012-06-27 | $12.27 | $16.53 | 1,405,914 | — | — |
| 2012-06-26 | $12.15 | $16.37 | 2,511,835 | — | — |
| 2012-06-25 | $11.80 | $15.90 | 2,689,752 | — | — |
| 2012-06-22 | $11.78 | $15.87 | 1,896,767 | — | — |
| 2012-06-21 | $11.87 | $16.00 | 2,180,660 | — | — |
| 2012-06-20 | $12.07 | $16.27 | 2,553,920 | — | — |
| 2012-06-19 | $12.21 | $16.45 | 2,543,220 | — | — |
| 2012-06-18 | $12.07 | $16.27 | 5,631,605 | — | — |
| 2012-06-15 | $12.31 | $16.58 | 3,570,780 | — | — |
| 2012-06-14 | $12.06 | $16.25 | 1,652,614 | — | — |
| 2012-06-13 | $12.09 | $16.29 | 2,449,065 | — | — |
| 2012-06-12 | $12.16 | $16.38 | 2,749,466 | — | — |
| 2012-06-11 | $11.78 | $15.87 | 1,724,148 | — | — |
| 2012-06-08 | $11.99 | $16.16 | 2,058,380 | — | — |
| 2012-06-07 | $12.05 | $16.24 | 3,340,486 | — | — |
| 2012-06-06 | $12.27 | $16.53 | 3,724,139 | — | — |
| 2012-06-05 | $11.85 | $15.97 | 1,401,227 | — | — |
| 2012-06-04 | $11.59 | $15.62 | 2,237,622 | — | — |
| 2012-06-01 | $11.66 | $15.71 | 6,041,447 | — | — |
| 2012-05-31 | $11.82 | $15.92 | 4,589,474 | — | — |
| 2012-05-30 | $12.11 | $16.32 | 3,298,707 | — | — |
| 2012-05-29 | $12.34 | $16.62 | 2,878,573 | — | — |
| 2012-05-25 | $12.03 | $16.21 | 2,504,906 | — | — |
| 2012-05-24 | $11.79 | $15.88 | 2,219,382 | — | — |
| 2012-05-23 | $11.83 | $15.93 | 4,076,000 | — | — |
| 2012-05-22 | $11.77 | $15.86 | 6,416,133 | — | — |
| 2012-05-21 | $11.48 | $15.47 | 3,487,120 | — | — |
| 2012-05-18 | $11.32 | $15.26 | 6,118,993 | — | — |
| 2012-05-17 | $11.32 | $15.26 | 7,397,838 | — | — |
| 2012-05-16 | $11.99 | $16.16 | 6,813,034 | — | — |
| 2012-05-15 | $11.96 | $16.12 | 7,782,205 | — | — |
| 2012-05-14 | $11.96 | $16.12 | 3,902,974 | — | — |
| 2012-05-11 | $12.39 | $16.70 | 1,669,530 | — | — |
| 2012-05-10 | $12.46 | $16.66 | 3,153,805 | — | — |
| 2012-05-09 | $12.37 | $16.54 | 4,759,647 | — | — |
| 2012-05-08 | $12.66 | $16.92 | 3,965,540 | — | — |
| 2012-05-07 | $12.70 | $16.98 | 3,833,274 | — | — |
| 2012-05-04 | $12.69 | $16.96 | 6,322,895 | — | — |
| 2012-05-03 | $12.72 | $17.00 | 7,106,404 | — | — |
| 2012-05-02 | $13.00 | $17.38 | 5,127,506 | — | — |
| 2012-05-01 | $13.37 | $17.87 | 5,134,028 | — | — |
| 2012-04-30 | $13.31 | $17.79 | 4,741,101 | — | — |
| 2012-04-27 | $13.09 | $17.50 | 12,167,166 | — | — |
| 2012-04-26 | $12.90 | $17.25 | 11,237,430 | — | — |
| 2012-04-25 | $12.95 | $17.32 | 8,311,473 | — | — |
| 2012-04-24 | $13.12 | $17.54 | 2,541,692 | — | — |
| 2012-04-23 | $13.18 | $17.62 | 6,647,650 | — | — |
| 2012-04-20 | $13.69 | $18.30 | 5,519,312 | — | — |
| 2012-04-19 | $13.88 | $18.55 | 5,869,746 | — | — |
| 2012-04-18 | $14.56 | $19.47 | 4,116,454 | — | — |
| 2012-04-17 | $14.25 | $19.05 | 3,707,835 | — | — |
| 2012-04-16 | $14.32 | $19.14 | 2,364,488 | — | — |
| 2012-04-13 | $14.26 | $19.06 | 4,210,202 | — | — |
| 2012-04-12 | $14.51 | $19.40 | 5,970,423 | — | — |
| 2012-04-11 | $14.36 | $19.19 | 4,208,470 | — | — |
| 2012-04-10 | $14.30 | $19.12 | 3,690,512 | — | — |
| 2012-04-09 | $14.78 | $19.76 | 3,033,971 | — | — |
| 2012-04-05 | $15.21 | $20.34 | 2,453,039 | — | — |
| 2012-04-04 | $15.05 | $20.13 | 5,596,756 | — | — |
| 2012-04-03 | $15.36 | $20.53 | 3,112,535 | — | — |
| 2012-04-02 | $15.56 | $20.81 | 4,830,671 | — | — |
| 2012-03-30 | $15.64 | $20.91 | 2,872,255 | — | — |
| 2012-03-29 | $15.35 | $20.52 | 2,215,917 | — | — |
| 2012-03-28 | $15.46 | $20.66 | 3,339,365 | — | — |
| 2012-03-27 | $15.31 | $20.47 | 3,649,650 | — | — |
| 2012-03-26 | $15.37 | $20.55 | 3,620,099 | — | — |
| 2012-03-23 | $15.06 | $20.14 | 2,010,079 | — | — |
| 2012-03-22 | $15.25 | $20.39 | 3,009,616 | — | — |
| 2012-03-21 | $15.24 | $20.37 | 3,246,942 | — | — |
| 2012-03-20 | $15.09 | $20.18 | 2,545,258 | — | — |
| 2012-03-19 | $15.07 | $20.15 | 3,965,438 | — | — |
| 2012-03-16 | $15.01 | $20.07 | 4,160,271 | — | — |
| 2012-03-15 | $15.05 | $20.13 | 2,869,198 | — | — |
| 2012-03-14 | $15.00 | $20.06 | 3,471,733 | — | — |
| 2012-03-13 | $15.06 | $20.14 | 4,550,752 | — | — |
| 2012-03-12 | $14.90 | $19.63 | 2,503,581 | — | — |
| 2012-03-09 | $14.84 | $19.55 | 2,518,968 | — | — |
| 2012-03-08 | $14.82 | $19.52 | 3,635,690 | — | — |
| 2012-03-07 | $14.62 | $19.27 | 3,845,400 | — | — |
| 2012-03-06 | $14.25 | $18.77 | 8,279,273 | — | — |
| 2012-03-05 | $14.85 | $19.56 | 3,033,971 | — | — |
| 2012-03-02 | $15.00 | $19.77 | 16,310,929 | — | — |
| 2012-03-01 | $15.44 | $20.34 | 3,573,633 | — | — |
| 2012-02-29 | $15.33 | $20.20 | 1,595,550 | — | — |
| 2012-02-28 | $15.42 | $20.31 | 2,137,556 | — | — |
| 2012-02-27 | $15.51 | $20.43 | 2,824,362 | — | — |
| 2012-02-24 | $15.68 | $20.66 | 2,368,869 | — | — |
| 2012-02-23 | $15.32 | $20.18 | 2,618,422 | — | — |
| 2012-02-22 | $15.35 | $20.22 | 2,187,793 | — | — |
| 2012-02-21 | $15.33 | $20.20 | 2,122,985 | — | — |
| 2012-02-17 | $15.67 | $20.65 | 1,334,279 | — | — |
| 2012-02-16 | $15.66 | $20.64 | 2,473,928 | — | — |
| 2012-02-15 | $15.26 | $20.11 | 2,432,761 | — | — |
| 2012-02-14 | $15.27 | $20.12 | 2,549,538 | — | — |
| 2012-02-13 | $15.80 | $20.82 | 1,502,414 | — | — |
| 2012-02-10 | $15.74 | $20.74 | 2,216,936 | — | — |
| 2012-02-09 | $16.28 | $21.45 | 3,141,271 | — | — |
| 2012-02-08 | $16.06 | $21.17 | 1,925,910 | — | — |
| 2012-02-07 | $16.38 | $21.58 | 1,899,925 | — | — |
| 2012-02-06 | $16.49 | $21.72 | 1,626,426 | — | — |
| 2012-02-03 | $16.50 | $21.73 | 3,228,803 | — | — |
| 2012-02-02 | $16.37 | $21.57 | 12,925,200 | — | — |
| 2012-02-01 | $16.33 | $21.51 | 3,913,469 | — | — |
| 2012-01-31 | $15.52 | $20.44 | 1,827,882 | — | — |
| 2012-01-30 | $15.56 | $20.51 | 1,805,260 | — | — |
| 2012-01-27 | $15.28 | $20.13 | 1,916,026 | — | — |
| 2012-01-26 | $15.31 | $20.17 | 1,653,226 | — | — |
| 2012-01-25 | $15.47 | $20.38 | 4,128,580 | — | — |
| 2012-01-24 | $15.79 | $20.80 | 3,051,803 | — | — |
| 2012-01-23 | $15.53 | $20.47 | 1,854,988 | — | — |
| 2012-01-20 | $15.62 | $20.58 | 2,263,810 | — | — |
| 2012-01-19 | $15.40 | $20.29 | 1,609,612 | — | — |
| 2012-01-18 | $15.16 | $19.98 | 1,754,412 | — | — |
| 2012-01-17 | $15.08 | $19.87 | 1,850,300 | — | — |
| 2012-01-13 | $15.02 | $19.80 | 1,493,344 | — | — |
| 2012-01-12 | $15.02 | $19.80 | 1,708,863 | — | — |
| 2012-01-11 | $15.30 | $20.16 | 1,789,772 | — | — |
| 2012-01-10 | $15.15 | $19.96 | 3,535,115 | — | — |
| 2012-01-09 | $14.78 | $19.47 | 3,682,564 | — | — |
| 2012-01-06 | $14.62 | $19.27 | 1,741,369 | — | — |
| 2012-01-05 | $14.32 | $18.86 | 1,585,258 | — | — |
| 2012-01-04 | $14.19 | $18.70 | 1,984,604 | — | — |
| 2012-01-03 | $14.37 | $18.93 | 3,193,954 | — | — |