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
- 1997-02-07 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 | $15.70 | $15.70 | 2,113,300 | — | — |
| 2012-12-28 | $15.33 | $15.33 | 1,897,200 | — | — |
| 2012-12-27 | $15.41 | $15.41 | 2,767,000 | — | — |
| 2012-12-26 | $15.73 | $15.73 | 1,654,100 | — | — |
| 2012-12-24 | $15.69 | $15.69 | 999,900 | — | — |
| 2012-12-21 | $15.88 | $15.88 | 5,077,200 | — | — |
| 2012-12-20 | $15.91 | $15.91 | 2,176,500 | — | — |
| 2012-12-19 | $15.83 | $15.83 | 2,812,200 | — | — |
| 2012-12-18 | $15.64 | $15.64 | 2,334,900 | — | — |
| 2012-12-17 | $15.30 | $15.30 | 3,651,300 | — | — |
| 2012-12-14 | $15.71 | $15.71 | 4,873,400 | — | — |
| 2012-12-13 | $15.80 | $15.80 | 15,671,600 | — | — |
| 2012-12-12 | $15.57 | $15.57 | 4,746,500 | — | — |
| 2012-12-11 | $15.31 | $15.31 | 6,034,500 | — | — |
| 2012-12-10 | $15.80 | $15.80 | 2,847,300 | — | — |
| 2012-12-07 | $15.60 | $15.60 | 2,856,200 | — | — |
| 2012-12-06 | $15.64 | $15.64 | 3,838,600 | — | — |
| 2012-12-05 | $14.99 | $14.99 | 3,241,000 | — | — |
| 2012-12-04 | $15.33 | $15.33 | 2,511,800 | — | — |
| 2012-12-03 | $15.07 | $15.07 | 3,733,800 | — | — |
| 2012-11-30 | $14.88 | $14.88 | 3,905,500 | — | — |
| 2012-11-29 | $14.88 | $14.88 | 4,866,700 | — | — |
| 2012-11-28 | $14.39 | $14.39 | 4,310,500 | — | — |
| 2012-11-27 | $14.51 | $14.51 | 2,802,600 | — | — |
| 2012-11-26 | $14.60 | $14.60 | 1,561,900 | — | — |
| 2012-11-23 | $14.58 | $14.58 | 814,400 | — | — |
| 2012-11-21 | $14.40 | $14.40 | 1,554,100 | — | — |
| 2012-11-20 | $14.16 | $14.16 | 1,885,800 | — | — |
| 2012-11-19 | $14.07 | $14.07 | 2,497,800 | — | — |
| 2012-11-16 | $13.87 | $13.87 | 2,521,500 | — | — |
| 2012-11-15 | $14.09 | $14.09 | 2,370,900 | — | — |
| 2012-11-14 | $14.17 | $14.17 | 3,898,900 | — | — |
| 2012-11-13 | $14.17 | $14.17 | 3,128,000 | — | — |
| 2012-11-12 | $14.71 | $14.71 | 2,147,800 | — | — |
| 2012-11-09 | $14.53 | $14.53 | 2,675,500 | — | — |
| 2012-11-08 | $14.50 | $14.50 | 7,831,400 | — | — |
| 2012-11-07 | $14.45 | $14.45 | 11,352,900 | — | — |
| 2012-11-06 | $13.18 | $13.18 | 2,174,500 | — | — |
| 2012-11-05 | $13.16 | $13.16 | 2,747,400 | — | — |
| 2012-11-02 | $12.78 | $12.78 | 2,887,300 | — | — |
| 2012-11-01 | $13.30 | $13.30 | 4,480,200 | — | — |
| 2012-10-31 | $12.42 | $12.42 | 2,823,900 | — | — |
| 2012-10-26 | $12.94 | $12.94 | 4,513,500 | — | — |
| 2012-10-25 | $12.35 | $12.35 | 5,557,800 | — | — |
| 2012-10-24 | $12.17 | $12.17 | 2,430,100 | — | — |
| 2012-10-23 | $12.53 | $12.53 | 4,394,700 | — | — |
| 2012-10-22 | $12.28 | $12.28 | 2,813,500 | — | — |
| 2012-10-19 | $12.43 | $12.43 | 2,776,100 | — | — |
| 2012-10-18 | $12.62 | $12.62 | 3,320,400 | — | — |
| 2012-10-17 | $13.03 | $13.03 | 2,882,400 | — | — |
| 2012-10-16 | $13.33 | $13.33 | 3,537,000 | — | — |
| 2012-10-15 | $13.15 | $13.15 | 3,273,500 | — | — |
| 2012-10-12 | $12.75 | $12.75 | 1,464,800 | — | — |
| 2012-10-11 | $13.02 | $13.02 | 3,250,700 | — | — |
| 2012-10-10 | $12.68 | $12.68 | 3,139,400 | — | — |
| 2012-10-09 | $12.77 | $12.77 | 1,763,600 | — | — |
| 2012-10-08 | $12.85 | $12.85 | 2,165,200 | — | — |
| 2012-10-05 | $13.04 | $13.04 | 2,505,300 | — | — |
| 2012-10-04 | $13.14 | $13.14 | 4,473,600 | — | — |
| 2012-10-03 | $13.15 | $13.15 | 3,882,900 | — | — |
| 2012-10-02 | $13.21 | $13.21 | 3,821,800 | — | — |
| 2012-10-01 | $13.15 | $13.15 | 4,425,200 | — | — |
| 2012-09-28 | $13.59 | $13.59 | 4,608,000 | — | — |
| 2012-09-27 | $13.91 | $13.91 | 5,237,600 | — | — |
| 2012-09-26 | $12.97 | $12.97 | 4,244,600 | — | — |
| 2012-09-25 | $13.41 | $13.41 | 3,310,700 | — | — |
| 2012-09-24 | $13.86 | $13.86 | 2,941,100 | — | — |
| 2012-09-21 | $14.20 | $14.20 | 3,590,400 | — | — |
| 2012-09-20 | $14.16 | $14.16 | 2,632,800 | — | — |
| 2012-09-19 | $14.38 | $14.38 | 2,472,800 | — | — |
| 2012-09-18 | $14.27 | $14.27 | 2,416,800 | — | — |
| 2012-09-17 | $14.43 | $14.43 | 2,271,400 | — | — |
| 2012-09-14 | $14.86 | $14.86 | 4,980,900 | — | — |
| 2012-09-13 | $14.14 | $14.14 | 4,124,500 | — | — |
| 2012-09-12 | $13.93 | $13.93 | 3,118,200 | — | — |
| 2012-09-11 | $13.80 | $13.80 | 5,167,300 | — | — |
| 2012-09-10 | $14.18 | $14.18 | 3,328,700 | — | — |
| 2012-09-07 | $14.66 | $14.66 | 4,867,900 | — | — |
| 2012-09-06 | $14.37 | $14.37 | 4,715,600 | — | — |
| 2012-09-05 | $13.95 | $13.95 | 6,336,000 | — | — |
| 2012-09-04 | $13.74 | $13.74 | 6,121,100 | — | — |
| 2012-08-31 | $13.67 | $13.67 | 11,966,900 | — | — |
| 2012-08-30 | $13.46 | $13.46 | 33,252,300 | — | — |
| 2012-08-29 | $16.72 | $16.72 | 7,942,900 | — | — |
| 2012-08-28 | $17.06 | $17.06 | 4,639,500 | — | — |
| 2012-08-27 | $16.80 | $16.80 | 3,494,300 | — | — |
| 2012-08-24 | $16.88 | $16.88 | 4,691,500 | — | — |
| 2012-08-23 | $17.22 | $17.22 | 2,893,500 | — | — |
| 2012-08-22 | $17.48 | $17.48 | 2,680,300 | — | — |
| 2012-08-21 | $17.41 | $17.41 | 4,521,200 | — | — |
| 2012-08-20 | $17.47 | $17.47 | 3,138,500 | — | — |
| 2012-08-17 | $17.62 | $17.62 | 3,359,500 | — | — |
| 2012-08-16 | $17.24 | $17.24 | 3,995,000 | — | — |
| 2012-08-15 | $17.20 | $17.20 | 6,762,400 | — | — |
| 2012-08-14 | $16.65 | $16.65 | 11,234,600 | — | — |
| 2012-08-13 | $17.90 | $17.90 | 4,374,700 | — | — |
| 2012-08-10 | $17.98 | $17.98 | 3,057,400 | — | — |
| 2012-08-09 | $17.82 | $17.82 | 3,689,900 | — | — |
| 2012-08-08 | $17.70 | $17.70 | 4,029,100 | — | — |
| 2012-08-07 | $17.61 | $17.61 | 9,092,100 | — | — |
| 2012-08-06 | $17.21 | $17.21 | 5,666,900 | — | — |
| 2012-08-03 | $16.34 | $16.34 | 5,230,700 | — | — |
| 2012-08-02 | $15.39 | $15.39 | 5,805,500 | — | — |
| 2012-08-01 | $16.03 | $16.03 | 3,768,700 | — | — |
| 2012-07-31 | $16.03 | $16.03 | 5,036,600 | — | — |
| 2012-07-30 | $16.12 | $16.12 | 5,845,300 | — | — |
| 2012-07-27 | $15.99 | $15.99 | 6,454,800 | — | — |
| 2012-07-26 | $15.40 | $15.40 | 5,043,600 | — | — |
| 2012-07-25 | $14.73 | $14.73 | 4,343,900 | — | — |
| 2012-07-24 | $14.40 | $14.40 | 2,883,200 | — | — |
| 2012-07-23 | $14.47 | $14.47 | 3,278,900 | — | — |
| 2012-07-20 | $14.82 | $14.82 | 5,588,800 | — | — |
| 2012-07-19 | $15.28 | $15.28 | 12,790,300 | — | — |
| 2012-07-18 | $14.20 | $14.20 | 7,609,000 | — | — |
| 2012-07-17 | $13.48 | $13.48 | 6,834,900 | — | — |
| 2012-07-16 | $13.63 | $13.63 | 5,730,300 | — | — |
| 2012-07-13 | $14.20 | $14.20 | 5,094,800 | — | — |
| 2012-07-12 | $14.23 | $14.23 | 9,627,900 | — | — |
| 2012-07-11 | $14.15 | $14.15 | 12,839,400 | — | — |
| 2012-07-10 | $15.36 | $15.36 | 5,598,800 | — | — |
| 2012-07-09 | $15.32 | $15.32 | 5,996,600 | — | — |
| 2012-07-06 | $15.91 | $15.91 | 6,457,400 | — | — |
| 2012-07-05 | $16.61 | $16.61 | 3,843,400 | — | — |
| 2012-07-03 | $16.81 | $16.81 | 2,748,700 | — | — |
| 2012-07-02 | $16.58 | $16.58 | 4,767,900 | — | — |
| 2012-06-29 | $16.37 | $16.37 | 4,793,100 | — | — |
| 2012-06-28 | $15.74 | $15.74 | 3,635,800 | — | — |
| 2012-06-27 | $15.75 | $15.75 | 4,447,600 | — | — |
| 2012-06-26 | $15.47 | $15.47 | 4,264,700 | — | — |
| 2012-06-25 | $15.17 | $15.17 | 3,580,500 | — | — |
| 2012-06-22 | $15.51 | $15.51 | 13,929,600 | — | — |
| 2012-06-21 | $15.31 | $15.31 | 5,041,800 | — | — |
| 2012-06-20 | $15.88 | $15.88 | 4,834,900 | — | — |
| 2012-06-19 | $15.78 | $15.78 | 3,461,600 | — | — |
| 2012-06-18 | $15.67 | $15.67 | 3,932,000 | — | — |
| 2012-06-15 | $15.51 | $15.51 | 4,452,700 | — | — |
| 2012-06-14 | $15.06 | $15.06 | 5,397,400 | — | — |
| 2012-06-13 | $14.61 | $14.61 | 8,053,700 | — | — |
| 2012-06-12 | $14.52 | $14.52 | 5,930,300 | — | — |
| 2012-06-11 | $14.12 | $14.12 | 9,577,700 | — | — |
| 2012-06-08 | $14.69 | $14.69 | 9,378,300 | — | — |
| 2012-06-07 | $14.22 | $14.22 | 9,335,300 | — | — |
| 2012-06-06 | $13.89 | $13.89 | 5,155,900 | — | — |
| 2012-06-05 | $13.28 | $13.28 | 4,723,600 | — | — |
| 2012-06-04 | $12.70 | $12.70 | 5,557,200 | — | — |
| 2012-06-01 | $12.68 | $12.68 | 9,972,000 | — | — |
| 2012-05-31 | $13.55 | $13.55 | 21,070,300 | — | — |
| 2012-05-30 | $11.88 | $11.88 | 9,029,800 | — | — |
| 2012-05-29 | $12.34 | $12.34 | 4,901,500 | — | — |
| 2012-05-25 | $11.84 | $11.84 | 4,025,100 | — | — |
| 2012-05-24 | $11.95 | $11.95 | 4,843,400 | — | — |
| 2012-05-23 | $12.19 | $12.19 | 4,978,200 | — | — |
| 2012-05-22 | $12.24 | $12.24 | 3,626,800 | — | — |
| 2012-05-21 | $12.25 | $12.25 | 5,161,500 | — | — |
| 2012-05-18 | $11.49 | $11.49 | 3,568,400 | — | — |
| 2012-05-17 | $11.77 | $11.77 | 4,466,600 | — | — |
| 2012-05-16 | $12.39 | $12.39 | 6,161,800 | — | — |
| 2012-05-15 | $13.05 | $13.05 | 5,605,800 | — | — |
| 2012-05-14 | $13.27 | $13.27 | 7,774,000 | — | — |
| 2012-05-11 | $13.10 | $13.10 | 11,510,700 | — | — |
| 2012-05-10 | $12.06 | $12.06 | 7,566,800 | — | — |
| 2012-05-09 | $12.42 | $12.42 | 7,176,100 | — | — |
| 2012-05-08 | $12.70 | $12.70 | 5,905,100 | — | — |
| 2012-05-07 | $13.31 | $13.31 | 5,113,000 | — | — |
| 2012-05-04 | $13.30 | $13.30 | 6,610,900 | — | — |
| 2012-05-03 | $13.98 | $13.98 | 5,391,700 | — | — |
| 2012-05-02 | $14.30 | $14.30 | 4,095,200 | — | — |
| 2012-05-01 | $14.72 | $14.72 | 4,445,700 | — | — |
| 2012-04-30 | $14.82 | $14.82 | 3,668,000 | — | — |
| 2012-04-27 | $15.09 | $15.09 | 4,273,400 | — | — |
| 2012-04-26 | $15.38 | $15.38 | 4,263,700 | — | — |
| 2012-04-25 | $15.66 | $15.66 | 4,295,200 | — | — |
| 2012-04-24 | $15.68 | $15.68 | 6,418,300 | — | — |
| 2012-04-23 | $15.35 | $15.35 | 4,351,600 | — | — |
| 2012-04-20 | $15.99 | $15.99 | 3,560,100 | — | — |
| 2012-04-19 | $16.62 | $16.62 | 4,368,100 | — | — |
| 2012-04-18 | $16.53 | $16.53 | 3,559,600 | — | — |
| 2012-04-17 | $16.63 | $16.63 | 4,060,600 | — | — |
| 2012-04-16 | $16.02 | $16.02 | 4,643,900 | — | — |
| 2012-04-13 | $16.16 | $16.16 | 4,870,800 | — | — |
| 2012-04-12 | $16.22 | $16.22 | 3,915,700 | — | — |
| 2012-04-11 | $15.61 | $15.61 | 4,199,600 | — | — |
| 2012-04-10 | $15.20 | $15.20 | 3,878,100 | — | — |
| 2012-04-09 | $15.47 | $15.47 | 5,554,000 | — | — |
| 2012-04-05 | $15.91 | $15.91 | 5,469,400 | — | — |
| 2012-04-04 | $16.34 | $16.34 | 6,387,600 | — | — |
| 2012-04-03 | $16.29 | $16.29 | 4,260,500 | — | — |
| 2012-04-02 | $16.37 | $16.37 | 2,850,400 | — | — |
| 2012-03-30 | $16.19 | $16.19 | 2,816,900 | — | — |
| 2012-03-29 | $16.24 | $16.24 | 3,172,400 | — | — |
| 2012-03-28 | $16.28 | $16.28 | 4,948,400 | — | — |
| 2012-03-27 | $16.49 | $16.49 | 6,090,000 | — | — |
| 2012-03-26 | $15.96 | $15.96 | 3,542,500 | — | — |
| 2012-03-23 | $15.88 | $15.88 | 2,889,700 | — | — |
| 2012-03-22 | $15.69 | $15.69 | 3,999,100 | — | — |
| 2012-03-21 | $15.78 | $15.78 | 4,020,000 | — | — |
| 2012-03-20 | $15.89 | $15.89 | 3,242,000 | — | — |
| 2012-03-19 | $16.02 | $16.02 | 4,697,200 | — | — |
| 2012-03-16 | $15.99 | $15.99 | 5,104,000 | — | — |
| 2012-03-15 | $15.92 | $15.92 | 5,377,600 | — | — |
| 2012-03-14 | $15.40 | $15.40 | 4,671,800 | — | — |
| 2012-03-13 | $15.64 | $15.64 | 7,809,800 | — | — |
| 2012-03-12 | $14.57 | $14.57 | 3,520,600 | — | — |
| 2012-03-09 | $14.99 | $14.99 | 4,430,300 | — | — |
| 2012-03-08 | $14.79 | $14.79 | 7,826,700 | — | — |
| 2012-03-07 | $14.01 | $14.01 | 12,811,000 | — | — |
| 2012-03-06 | $13.44 | $13.44 | 6,705,100 | — | — |
| 2012-03-05 | $13.80 | $13.80 | 7,725,900 | — | — |
| 2012-03-02 | $14.48 | $14.48 | 4,234,000 | — | — |
| 2012-03-01 | $14.87 | $14.87 | 7,109,800 | — | — |
| 2012-02-29 | $14.89 | $14.89 | 5,822,700 | — | — |
| 2012-02-28 | $15.28 | $15.28 | 4,494,300 | — | — |
| 2012-02-27 | $15.55 | $15.55 | 4,011,100 | — | — |
| 2012-02-24 | $15.68 | $15.68 | 5,184,300 | — | — |
| 2012-02-23 | $15.43 | $15.43 | 5,828,600 | — | — |
| 2012-02-22 | $14.94 | $14.94 | 8,033,300 | — | — |
| 2012-02-21 | $15.58 | $15.58 | 14,645,400 | — | — |
| 2012-02-17 | $17.00 | $17.00 | 2,703,800 | — | — |
| 2012-02-16 | $17.16 | $17.16 | 3,429,000 | — | — |
| 2012-02-15 | $16.71 | $16.71 | 4,875,400 | — | — |
| 2012-02-14 | $16.92 | $16.92 | 4,142,900 | — | — |
| 2012-02-13 | $16.44 | $16.44 | 2,480,500 | — | — |
| 2012-02-10 | $16.24 | $16.24 | 2,665,900 | — | — |
| 2012-02-09 | $16.53 | $16.53 | 3,109,000 | — | — |
| 2012-02-08 | $16.70 | $16.70 | 7,403,800 | — | — |
| 2012-02-07 | $16.17 | $16.17 | 4,679,500 | — | — |
| 2012-02-06 | $15.90 | $15.90 | 3,357,500 | — | — |
| 2012-02-03 | $15.46 | $15.46 | 4,122,200 | — | — |
| 2012-02-02 | $14.74 | $14.74 | 4,173,700 | — | — |
| 2012-02-01 | $14.87 | $14.87 | 3,191,800 | — | — |
| 2012-01-31 | $14.55 | $14.55 | 4,242,400 | — | — |
| 2012-01-30 | $14.60 | $14.60 | 4,377,900 | — | — |
| 2012-01-27 | $15.03 | $15.03 | 4,697,200 | — | — |
| 2012-01-26 | $15.34 | $15.34 | 7,210,400 | — | — |
| 2012-01-25 | $15.06 | $15.06 | 4,722,900 | — | — |
| 2012-01-24 | $15.15 | $15.15 | 5,284,700 | — | — |
| 2012-01-23 | $14.87 | $14.87 | 4,703,800 | — | — |
| 2012-01-20 | $15.27 | $15.27 | 4,149,800 | — | — |
| 2012-01-19 | $15.24 | $15.24 | 4,324,400 | — | — |
| 2012-01-18 | $15.01 | $15.01 | 6,339,100 | — | — |
| 2012-01-17 | $14.55 | $14.55 | 3,440,900 | — | — |
| 2012-01-13 | $14.48 | $14.48 | 4,775,900 | — | — |
| 2012-01-12 | $14.60 | $14.60 | 4,530,700 | — | — |
| 2012-01-11 | $14.31 | $14.31 | 3,890,600 | — | — |
| 2012-01-10 | $13.82 | $13.82 | 4,218,100 | — | — |
| 2012-01-09 | $13.94 | $13.94 | 7,243,700 | — | — |
| 2012-01-06 | $13.57 | $13.57 | 8,498,100 | — | — |
| 2012-01-05 | $13.18 | $13.18 | 9,455,400 | — | — |
| 2012-01-04 | $12.17 | $12.17 | 4,923,200 | — | — |
| 2012-01-03 | $12.46 | $12.46 | 4,569,900 | — | — |