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
- 1980-03-17 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 | $17.51 | $20.57 | 28,611,818 | — | — |
| 2012-12-28 | $17.12 | $20.12 | 16,191,512 | — | — |
| 2012-12-27 | $17.33 | $20.28 | 28,709,129 | — | — |
| 2012-12-26 | $17.48 | $20.45 | 18,483,641 | — | — |
| 2012-12-24 | $17.51 | $20.48 | 7,241,942 | — | — |
| 2012-12-21 | $17.45 | $20.41 | 55,822,879 | — | — |
| 2012-12-20 | $17.85 | $20.88 | 24,619,531 | — | — |
| 2012-12-19 | $17.81 | $20.84 | 29,129,954 | — | — |
| 2012-12-18 | $17.83 | $20.86 | 29,480,997 | — | — |
| 2012-12-17 | $17.59 | $20.58 | 32,073,807 | — | — |
| 2012-12-14 | $17.12 | $20.03 | 26,317,982 | — | — |
| 2012-12-13 | $17.31 | $20.25 | 22,755,909 | — | — |
| 2012-12-12 | $17.54 | $20.52 | 21,098,004 | — | — |
| 2012-12-11 | $17.53 | $20.51 | 24,991,701 | — | — |
| 2012-12-10 | $17.46 | $20.42 | 19,711,971 | — | — |
| 2012-12-07 | $17.35 | $20.30 | 25,245,647 | — | — |
| 2012-12-06 | $17.40 | $20.36 | 17,631,535 | — | — |
| 2012-12-05 | $17.28 | $20.22 | 24,283,853 | — | — |
| 2012-12-04 | $17.43 | $20.40 | 21,983,614 | — | — |
| 2012-12-03 | $17.38 | $20.33 | 17,952,275 | — | — |
| 2012-11-30 | $17.43 | $20.40 | 24,968,013 | — | — |
| 2012-11-29 | $17.27 | $20.21 | 24,525,635 | — | — |
| 2012-11-28 | $17.18 | $20.10 | 28,326,503 | — | — |
| 2012-11-27 | $17.01 | $19.90 | 18,329,139 | — | — |
| 2012-11-26 | $17.16 | $20.08 | 15,160,149 | — | — |
| 2012-11-23 | $17.30 | $20.24 | 7,814,921 | — | — |
| 2012-11-21 | $17.10 | $20.01 | 12,763,241 | — | — |
| 2012-11-20 | $17.13 | $20.05 | 23,601,186 | — | — |
| 2012-11-19 | $16.87 | $19.74 | 22,822,063 | — | — |
| 2012-11-16 | $16.61 | $19.44 | 34,049,037 | — | — |
| 2012-11-15 | $16.47 | $19.27 | 24,767,631 | — | — |
| 2012-11-14 | $16.59 | $19.41 | 28,966,062 | — | — |
| 2012-11-13 | $16.92 | $19.80 | 26,758,013 | — | — |
| 2012-11-12 | $16.95 | $19.83 | 17,598,458 | — | — |
| 2012-11-09 | $16.93 | $19.80 | 25,858,958 | — | — |
| 2012-11-08 | $16.96 | $19.85 | 24,735,407 | — | — |
| 2012-11-07 | $17.14 | $20.06 | 37,119,223 | — | — |
| 2012-11-06 | $17.42 | $20.38 | 29,090,048 | — | — |
| 2012-11-05 | $17.54 | $20.52 | 28,202,304 | — | — |
| 2012-11-02 | $17.62 | $20.62 | 30,191,619 | — | — |
| 2012-11-01 | $17.60 | $20.59 | 25,771,891 | — | — |
| 2012-10-31 | $17.59 | $20.58 | 34,576,135 | — | — |
| 2012-10-26 | $17.60 | $20.59 | 50,558,941 | — | — |
| 2012-10-25 | $17.04 | $19.94 | 23,242,674 | — | — |
| 2012-10-24 | $17.07 | $19.97 | 27,147,894 | — | — |
| 2012-10-23 | $17.07 | $19.97 | 29,965,415 | — | — |
| 2012-10-22 | $17.35 | $20.30 | 22,498,975 | — | — |
| 2012-10-19 | $17.31 | $20.26 | 31,531,344 | — | — |
| 2012-10-18 | $17.47 | $20.45 | 29,872,799 | — | — |
| 2012-10-17 | $17.39 | $20.35 | 21,602,695 | — | — |
| 2012-10-16 | $17.18 | $20.11 | 20,792,202 | — | — |
| 2012-10-15 | $17.07 | $19.97 | 25,189,309 | — | — |
| 2012-10-12 | $16.77 | $19.62 | 25,613,975 | — | — |
| 2012-10-11 | $16.46 | $19.26 | 29,910,998 | — | — |
| 2012-10-10 | $16.48 | $19.28 | 35,659,780 | — | — |
| 2012-10-09 | $16.55 | $19.37 | 26,206,374 | — | — |
| 2012-10-08 | $16.97 | $19.85 | 21,807,559 | — | — |
| 2012-10-05 | $17.12 | $20.03 | 17,980,871 | — | — |
| 2012-10-04 | $17.10 | $20.01 | 19,988,965 | — | — |
| 2012-10-03 | $16.96 | $19.85 | 22,175,248 | — | — |
| 2012-10-02 | $16.79 | $19.65 | 27,120,366 | — | — |
| 2012-10-01 | $16.58 | $19.40 | 24,301,138 | — | — |
| 2012-09-28 | $16.75 | $19.51 | 22,035,684 | — | — |
| 2012-09-27 | $16.77 | $19.53 | 27,165,393 | — | — |
| 2012-09-26 | $16.46 | $19.17 | 29,696,531 | — | — |
| 2012-09-25 | $16.80 | $19.57 | 36,782,051 | — | — |
| 2012-09-24 | $17.07 | $19.88 | 21,882,249 | — | — |
| 2012-09-21 | $16.97 | $19.77 | 51,621,673 | — | — |
| 2012-09-20 | $16.85 | $19.62 | 31,427,205 | — | — |
| 2012-09-19 | $16.58 | $19.31 | 36,382,566 | — | — |
| 2012-09-18 | $16.33 | $19.02 | 18,571,348 | — | — |
| 2012-09-17 | $16.43 | $19.14 | 22,569,397 | — | — |
| 2012-09-14 | $16.54 | $19.27 | 26,959,035 | — | — |
| 2012-09-13 | $16.52 | $19.24 | 25,317,989 | — | — |
| 2012-09-12 | $16.21 | $18.88 | 28,205,505 | — | — |
| 2012-09-11 | $16.06 | $18.70 | 14,972,357 | — | — |
| 2012-09-10 | $16.01 | $18.65 | 20,515,849 | — | — |
| 2012-09-07 | $16.15 | $18.81 | 21,389,936 | — | — |
| 2012-09-06 | $16.24 | $18.91 | 29,405,453 | — | — |
| 2012-09-05 | $15.80 | $18.40 | 27,486,987 | — | — |
| 2012-09-04 | $15.71 | $18.30 | 25,277,657 | — | — |
| 2012-08-31 | $15.71 | $18.30 | 25,869,842 | — | — |
| 2012-08-30 | $15.76 | $18.36 | 21,050,630 | — | — |
| 2012-08-29 | $15.91 | $18.53 | 14,824,258 | — | — |
| 2012-08-28 | $15.91 | $18.53 | 21,429,201 | — | — |
| 2012-08-27 | $15.92 | $18.54 | 18,710,485 | — | — |
| 2012-08-24 | $15.91 | $18.53 | 29,957,946 | — | — |
| 2012-08-23 | $15.91 | $18.53 | 16,419,209 | — | — |
| 2012-08-22 | $15.92 | $18.54 | 24,029,907 | — | — |
| 2012-08-21 | $15.95 | $18.58 | 25,530,963 | — | — |
| 2012-08-20 | $15.89 | $18.50 | 17,124,283 | — | — |
| 2012-08-17 | $15.94 | $18.57 | 22,628,082 | — | — |
| 2012-08-16 | $16.00 | $18.63 | 21,752,075 | — | — |
| 2012-08-15 | $16.02 | $18.66 | 22,642,167 | — | — |
| 2012-08-14 | $16.10 | $18.75 | 26,599,243 | — | — |
| 2012-08-13 | $16.19 | $18.86 | 24,683,765 | — | — |
| 2012-08-10 | $16.27 | $18.96 | 16,852,625 | — | — |
| 2012-08-09 | $16.19 | $18.86 | 25,036,088 | — | — |
| 2012-08-08 | $16.17 | $18.84 | 28,496,156 | — | — |
| 2012-08-07 | $16.19 | $18.86 | 39,887,874 | — | — |
| 2012-08-06 | $16.37 | $19.07 | 26,547,173 | — | — |
| 2012-08-03 | $16.22 | $18.89 | 45,784,543 | — | — |
| 2012-08-02 | $15.99 | $18.62 | 51,059,151 | — | — |
| 2012-08-01 | $15.72 | $18.31 | 47,280,691 | — | — |
| 2012-07-31 | $15.25 | $17.77 | 41,631,566 | — | — |
| 2012-07-30 | $15.09 | $17.58 | 20,691,904 | — | — |
| 2012-07-27 | $15.13 | $17.62 | 32,210,596 | — | — |
| 2012-07-26 | $14.81 | $17.25 | 37,340,305 | — | — |
| 2012-07-25 | $14.70 | $17.12 | 18,472,544 | — | — |
| 2012-07-24 | $14.71 | $17.14 | 29,110,961 | — | — |
| 2012-07-23 | $14.70 | $17.12 | 30,203,356 | — | — |
| 2012-07-20 | $15.08 | $17.56 | 26,424,895 | — | — |
| 2012-07-19 | $15.17 | $17.67 | 24,161,148 | — | — |
| 2012-07-18 | $15.18 | $17.68 | 24,110,145 | — | — |
| 2012-07-17 | $15.15 | $17.65 | 28,510,240 | — | — |
| 2012-07-16 | $14.92 | $17.37 | 21,342,134 | — | — |
| 2012-07-13 | $14.93 | $17.39 | 22,333,377 | — | — |
| 2012-07-12 | $14.57 | $16.97 | 37,880,847 | — | — |
| 2012-07-11 | $14.87 | $17.32 | 30,023,886 | — | — |
| 2012-07-10 | $14.69 | $17.11 | 27,315,840 | — | — |
| 2012-07-09 | $14.65 | $17.07 | 22,740,544 | — | — |
| 2012-07-06 | $14.70 | $17.12 | 22,136,622 | — | — |
| 2012-07-05 | $14.74 | $17.17 | 20,900,183 | — | — |
| 2012-07-03 | $15.01 | $17.48 | 17,139,008 | — | — |
| 2012-07-02 | $15.12 | $17.61 | 25,091,359 | — | — |
| 2012-06-29 | $14.98 | $17.45 | 34,442,547 | — | — |
| 2012-06-28 | $14.55 | $16.85 | 26,227,927 | — | — |
| 2012-06-27 | $14.55 | $16.85 | 29,910,357 | — | — |
| 2012-06-26 | $14.33 | $16.60 | 22,182,076 | — | — |
| 2012-06-25 | $14.21 | $16.47 | 24,754,827 | — | — |
| 2012-06-22 | $14.45 | $16.74 | 39,005,252 | — | — |
| 2012-06-21 | $14.38 | $16.66 | 30,435,535 | — | — |
| 2012-06-20 | $14.62 | $16.93 | 32,782,935 | — | — |
| 2012-06-19 | $14.67 | $17.00 | 28,566,791 | — | — |
| 2012-06-18 | $14.60 | $16.92 | 25,957,336 | — | — |
| 2012-06-15 | $14.57 | $16.88 | 44,843,663 | — | — |
| 2012-06-14 | $14.39 | $16.67 | 32,925,699 | — | — |
| 2012-06-13 | $14.05 | $16.28 | 29,929,350 | — | — |
| 2012-06-12 | $14.27 | $16.53 | 53,298,357 | — | — |
| 2012-06-11 | $14.03 | $16.26 | 25,331,007 | — | — |
| 2012-06-08 | $14.18 | $16.43 | 32,474,999 | — | — |
| 2012-06-07 | $14.06 | $16.29 | 36,031,310 | — | — |
| 2012-06-06 | $13.95 | $16.16 | 28,236,875 | — | — |
| 2012-06-05 | $13.60 | $15.76 | 29,354,877 | — | — |
| 2012-06-04 | $13.57 | $15.72 | 45,332,135 | — | — |
| 2012-06-01 | $13.42 | $15.54 | 44,095,696 | — | — |
| 2012-05-31 | $13.55 | $15.70 | 28,183,525 | — | — |
| 2012-05-30 | $13.57 | $15.72 | 21,979,773 | — | — |
| 2012-05-29 | $13.69 | $15.86 | 21,138,550 | — | — |
| 2012-05-25 | $13.52 | $15.66 | 19,908,513 | — | — |
| 2012-05-24 | $13.56 | $15.71 | 27,203,378 | — | — |
| 2012-05-23 | $13.49 | $15.63 | 21,766,800 | — | — |
| 2012-05-22 | $13.56 | $15.71 | 25,482,734 | — | — |
| 2012-05-21 | $13.45 | $15.59 | 22,424,285 | — | — |
| 2012-05-18 | $13.25 | $15.35 | 35,354,832 | — | — |
| 2012-05-17 | $13.28 | $15.39 | 20,921,949 | — | — |
| 2012-05-16 | $13.52 | $15.66 | 24,311,168 | — | — |
| 2012-05-15 | $13.52 | $15.66 | 24,286,841 | — | — |
| 2012-05-14 | $13.54 | $15.69 | 30,454,741 | — | — |
| 2012-05-11 | $13.77 | $15.95 | 23,031,622 | — | — |
| 2012-05-10 | $13.88 | $16.09 | 25,534,377 | — | — |
| 2012-05-09 | $13.67 | $15.84 | 31,777,821 | — | — |
| 2012-05-08 | $13.78 | $15.96 | 33,285,065 | — | — |
| 2012-05-07 | $13.88 | $16.09 | 27,032,658 | — | — |
| 2012-05-04 | $13.80 | $15.99 | 34,186,253 | — | — |
| 2012-05-03 | $14.23 | $16.48 | 28,716,811 | — | — |
| 2012-05-02 | $14.25 | $16.52 | 60,395,188 | — | — |
| 2012-05-01 | $14.34 | $16.61 | 46,578,605 | — | — |
| 2012-04-30 | $14.22 | $16.48 | 18,435,626 | — | — |
| 2012-04-27 | $14.19 | $16.44 | 31,157,467 | — | — |
| 2012-04-26 | $14.17 | $16.42 | 39,027,446 | — | — |
| 2012-04-25 | $13.89 | $16.10 | 23,439,856 | — | — |
| 2012-04-24 | $13.75 | $15.93 | 25,211,503 | — | — |
| 2012-04-23 | $13.61 | $15.77 | 31,738,342 | — | — |
| 2012-04-20 | $13.80 | $15.99 | 30,058,670 | — | — |
| 2012-04-19 | $13.81 | $16.01 | 24,742,876 | — | — |
| 2012-04-18 | $13.99 | $16.21 | 19,367,757 | — | — |
| 2012-04-17 | $14.10 | $16.34 | 18,774,292 | — | — |
| 2012-04-16 | $13.95 | $16.16 | 19,527,807 | — | — |
| 2012-04-13 | $13.82 | $16.02 | 24,710,866 | — | — |
| 2012-04-12 | $13.91 | $16.11 | 30,900,107 | — | — |
| 2012-04-11 | $13.58 | $15.73 | 19,453,971 | — | — |
| 2012-04-10 | $13.43 | $15.55 | 26,515,590 | — | — |
| 2012-04-09 | $13.74 | $15.92 | 22,346,608 | — | — |
| 2012-04-05 | $13.85 | $16.05 | 24,091,793 | — | — |
| 2012-04-04 | $13.74 | $15.92 | 23,805,197 | — | — |
| 2012-04-03 | $13.90 | $16.10 | 27,402,694 | — | — |
| 2012-04-02 | $14.08 | $16.31 | 25,289,180 | — | — |
| 2012-03-30 | $14.06 | $16.20 | 21,002,188 | — | — |
| 2012-03-29 | $13.98 | $16.11 | 26,129,763 | — | — |
| 2012-03-28 | $14.02 | $16.16 | 29,008,529 | — | — |
| 2012-03-27 | $14.14 | $16.29 | 25,262,719 | — | — |
| 2012-03-26 | $14.22 | $16.39 | 28,823,298 | — | — |
| 2012-03-23 | $14.05 | $16.19 | 17,895,724 | — | — |
| 2012-03-22 | $14.01 | $16.14 | 25,907,400 | — | — |
| 2012-03-21 | $13.92 | $16.04 | 23,559,147 | — | — |
| 2012-03-20 | $13.95 | $16.08 | 22,314,598 | — | — |
| 2012-03-19 | $13.99 | $16.12 | 20,926,217 | — | — |
| 2012-03-16 | $13.82 | $15.93 | 44,583,741 | — | — |
| 2012-03-15 | $13.96 | $16.09 | 24,355,555 | — | — |
| 2012-03-14 | $13.96 | $16.09 | 23,826,964 | — | — |
| 2012-03-13 | $14.08 | $16.22 | 24,518,593 | — | — |
| 2012-03-12 | $13.88 | $15.99 | 18,727,130 | — | — |
| 2012-03-09 | $13.98 | $16.11 | 19,490,462 | — | — |
| 2012-03-08 | $13.88 | $15.99 | 21,738,418 | — | — |
| 2012-03-07 | $13.70 | $15.79 | 27,443,667 | — | — |
| 2012-03-06 | $13.55 | $15.62 | 30,866,816 | — | — |
| 2012-03-05 | $13.64 | $15.71 | 28,477,376 | — | — |
| 2012-03-02 | $13.70 | $15.79 | 23,761,877 | — | — |
| 2012-03-01 | $13.80 | $15.90 | 27,944,303 | — | — |
| 2012-02-29 | $13.78 | $15.88 | 36,385,554 | — | — |
| 2012-02-28 | $13.76 | $15.86 | 29,227,051 | — | — |
| 2012-02-27 | $13.68 | $15.76 | 25,929,380 | — | — |
| 2012-02-24 | $13.68 | $15.76 | 34,457,058 | — | — |
| 2012-02-23 | $13.97 | $16.10 | 42,719,266 | — | — |
| 2012-02-22 | $13.72 | $15.81 | 44,979,598 | — | — |
| 2012-02-21 | $13.62 | $15.70 | 30,772,707 | — | — |
| 2012-02-17 | $13.67 | $15.75 | 50,209,179 | — | — |
| 2012-02-16 | $13.43 | $15.47 | 42,591,652 | — | — |
| 2012-02-15 | $13.36 | $15.40 | 75,257,857 | — | — |
| 2012-02-14 | $12.77 | $14.71 | 35,694,778 | — | — |
| 2012-02-13 | $12.84 | $14.80 | 17,132,819 | — | — |
| 2012-02-10 | $12.74 | $14.68 | 22,844,897 | — | — |
| 2012-02-09 | $12.87 | $14.83 | 29,771,434 | — | — |
| 2012-02-08 | $12.77 | $14.71 | 27,141,492 | — | — |
| 2012-02-07 | $12.69 | $14.63 | 26,001,510 | — | — |
| 2012-02-06 | $12.69 | $14.63 | 27,613,533 | — | — |
| 2012-02-03 | $12.72 | $14.66 | 29,098,584 | — | — |
| 2012-02-02 | $12.51 | $14.41 | 36,991,610 | — | — |
| 2012-02-01 | $12.58 | $14.50 | 34,323,469 | — | — |
| 2012-01-31 | $12.46 | $14.35 | 34,341,182 | — | — |
| 2012-01-30 | $12.35 | $14.23 | 38,953,396 | — | — |
| 2012-01-27 | $12.34 | $14.22 | 30,658,751 | — | — |
| 2012-01-26 | $12.33 | $14.21 | 39,585,913 | — | — |
| 2012-01-25 | $12.24 | $14.10 | 38,606,407 | — | — |
| 2012-01-24 | $12.12 | $13.96 | 21,390,149 | — | — |
| 2012-01-23 | $12.15 | $14.00 | 28,911,005 | — | — |
| 2012-01-20 | $12.22 | $14.08 | 32,636,969 | — | — |
| 2012-01-19 | $12.12 | $13.97 | 21,418,745 | — | — |
| 2012-01-18 | $12.05 | $13.89 | 31,430,832 | — | — |
| 2012-01-17 | $11.97 | $13.79 | 25,573,643 | — | — |
| 2012-01-13 | $11.89 | $13.70 | 21,470,601 | — | — |
| 2012-01-12 | $11.95 | $13.77 | 23,605,028 | — | — |
| 2012-01-11 | $11.91 | $13.73 | 25,111,632 | — | — |
| 2012-01-10 | $11.90 | $13.72 | 41,490,508 | — | — |
| 2012-01-09 | $11.81 | $13.61 | 42,064,341 | — | — |
| 2012-01-06 | $11.57 | $13.33 | 20,516,276 | — | — |
| 2012-01-05 | $11.69 | $13.47 | 47,681,029 | — | — |
| 2012-01-04 | $11.59 | $13.35 | 37,011,883 | — | — |
| 2012-01-03 | $11.48 | $13.23 | 44,435,428 | — | — |