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
- 2000-07-31 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 | $13.96 | $15.70 | 8,064,640 | — | — |
| 2012-12-28 | $13.76 | $15.48 | 5,153,576 | — | — |
| 2012-12-27 | $13.84 | $15.57 | 6,508,473 | — | — |
| 2012-12-26 | $13.78 | $15.50 | 3,335,324 | — | — |
| 2012-12-24 | $14.06 | $15.82 | 2,220,998 | — | — |
| 2012-12-21 | $14.11 | $15.87 | 7,761,391 | — | — |
| 2012-12-20 | $13.93 | $15.67 | 5,125,650 | — | — |
| 2012-12-19 | $13.89 | $15.62 | 7,559,295 | — | — |
| 2012-12-18 | $13.89 | $15.62 | 5,325,885 | — | — |
| 2012-12-17 | $13.59 | $15.29 | 8,349,893 | — | — |
| 2012-12-14 | $13.57 | $15.27 | 8,321,554 | — | — |
| 2012-12-13 | $13.87 | $15.60 | 8,482,693 | — | — |
| 2012-12-12 | $13.77 | $15.49 | 8,383,817 | — | — |
| 2012-12-11 | $13.87 | $15.55 | 6,901,083 | — | — |
| 2012-12-10 | $13.72 | $15.38 | 5,385,253 | — | — |
| 2012-12-07 | $13.59 | $15.24 | 8,364,993 | — | — |
| 2012-12-06 | $13.64 | $15.29 | 6,757,940 | — | — |
| 2012-12-05 | $13.55 | $15.18 | 8,392,505 | — | — |
| 2012-12-04 | $13.35 | $14.97 | 11,721,416 | — | — |
| 2012-12-03 | $13.68 | $15.33 | 10,758,715 | — | — |
| 2012-11-30 | $13.77 | $15.44 | 9,063,748 | — | — |
| 2012-11-29 | $13.87 | $15.55 | 9,225,715 | — | — |
| 2012-11-28 | $13.75 | $15.42 | 9,236,472 | — | — |
| 2012-11-27 | $13.56 | $15.20 | 8,092,359 | — | — |
| 2012-11-26 | $13.81 | $15.48 | 7,740,085 | — | — |
| 2012-11-23 | $13.74 | $15.40 | 2,741,444 | — | — |
| 2012-11-21 | $13.30 | $14.91 | 3,024,421 | — | — |
| 2012-11-20 | $13.37 | $14.99 | 4,683,602 | — | — |
| 2012-11-19 | $13.36 | $14.98 | 7,164,409 | — | — |
| 2012-11-16 | $13.16 | $14.75 | 11,603,302 | — | — |
| 2012-11-15 | $13.20 | $14.80 | 12,876,492 | — | — |
| 2012-11-14 | $13.37 | $14.98 | 8,094,841 | — | — |
| 2012-11-13 | $13.39 | $15.01 | 6,686,989 | — | — |
| 2012-11-12 | $13.48 | $15.11 | 5,062,353 | — | — |
| 2012-11-09 | $13.77 | $15.43 | 10,441,193 | — | — |
| 2012-11-08 | $13.53 | $15.17 | 18,549,893 | — | — |
| 2012-11-07 | $14.07 | $15.77 | 8,981,213 | — | — |
| 2012-11-06 | $14.71 | $16.49 | 7,284,592 | — | — |
| 2012-11-05 | $14.51 | $16.27 | 9,885,374 | — | — |
| 2012-11-02 | $14.50 | $16.25 | 5,327,127 | — | — |
| 2012-11-01 | $14.69 | $16.47 | 3,641,055 | — | — |
| 2012-10-31 | $14.60 | $16.36 | 5,354,638 | — | — |
| 2012-10-26 | $14.38 | $16.11 | 5,577,007 | — | — |
| 2012-10-25 | $14.57 | $16.33 | 3,112,748 | — | — |
| 2012-10-24 | $14.37 | $16.10 | 4,161,708 | — | — |
| 2012-10-23 | $14.45 | $16.20 | 6,979,067 | — | — |
| 2012-10-22 | $14.99 | $16.80 | 4,824,470 | — | — |
| 2012-10-19 | $15.11 | $16.93 | 7,453,592 | — | — |
| 2012-10-18 | $15.18 | $17.02 | 3,642,710 | — | — |
| 2012-10-17 | $15.34 | $17.20 | 3,713,247 | — | — |
| 2012-10-16 | $15.12 | $16.94 | 3,520,665 | — | — |
| 2012-10-15 | $14.86 | $16.65 | 4,354,703 | — | — |
| 2012-10-12 | $14.90 | $16.71 | 3,398,621 | — | — |
| 2012-10-11 | $14.85 | $16.64 | 5,070,420 | — | — |
| 2012-10-10 | $14.68 | $16.46 | 4,291,406 | — | — |
| 2012-10-09 | $15.03 | $16.84 | 6,850,404 | — | — |
| 2012-10-08 | $14.83 | $16.62 | 2,411,925 | — | — |
| 2012-10-05 | $14.90 | $16.71 | 5,062,559 | — | — |
| 2012-10-04 | $15.14 | $16.97 | 3,818,950 | — | — |
| 2012-10-03 | $14.81 | $16.60 | 6,306,376 | — | — |
| 2012-10-02 | $15.31 | $17.16 | 5,201,566 | — | — |
| 2012-10-01 | $15.23 | $17.07 | 4,601,481 | — | — |
| 2012-09-28 | $14.88 | $16.68 | 8,968,181 | — | — |
| 2012-09-27 | $15.21 | $17.05 | 5,509,159 | — | — |
| 2012-09-26 | $14.99 | $16.80 | 8,540,199 | — | — |
| 2012-09-25 | $15.23 | $17.07 | 6,393,255 | — | — |
| 2012-09-24 | $15.55 | $17.43 | 5,149,645 | — | — |
| 2012-09-21 | $15.98 | $17.91 | 5,259,692 | — | — |
| 2012-09-20 | $15.86 | $17.78 | 6,446,417 | — | — |
| 2012-09-19 | $15.88 | $17.80 | 6,731,049 | — | — |
| 2012-09-18 | $16.27 | $18.23 | 4,669,536 | — | — |
| 2012-09-17 | $16.43 | $18.42 | 6,282,795 | — | — |
| 2012-09-14 | $16.75 | $18.78 | 7,242,393 | — | — |
| 2012-09-13 | $16.36 | $18.34 | 5,637,202 | — | — |
| 2012-09-12 | $15.82 | $17.73 | 6,941,006 | — | — |
| 2012-09-11 | $15.97 | $17.84 | 5,607,828 | — | — |
| 2012-09-10 | $15.64 | $17.48 | 6,665,683 | — | — |
| 2012-09-07 | $15.57 | $17.39 | 7,585,358 | — | — |
| 2012-09-06 | $14.80 | $16.54 | 6,458,414 | — | — |
| 2012-09-05 | $14.34 | $16.02 | 7,533,231 | — | — |
| 2012-09-04 | $14.35 | $16.03 | 6,128,274 | — | — |
| 2012-08-31 | $14.70 | $16.42 | 4,796,544 | — | — |
| 2012-08-30 | $14.55 | $16.26 | 3,990,225 | — | — |
| 2012-08-29 | $14.85 | $16.59 | 4,944,859 | — | — |
| 2012-08-28 | $14.92 | $16.67 | 4,957,891 | — | — |
| 2012-08-27 | $14.96 | $16.72 | 4,084,344 | — | — |
| 2012-08-24 | $15.15 | $16.93 | 4,174,326 | — | — |
| 2012-08-23 | $15.01 | $16.76 | 5,230,525 | — | — |
| 2012-08-22 | $15.33 | $17.13 | 5,590,452 | — | — |
| 2012-08-21 | $15.55 | $17.37 | 7,011,337 | — | — |
| 2012-08-20 | $15.55 | $17.37 | 4,438,272 | — | — |
| 2012-08-17 | $15.42 | $17.23 | 4,754,967 | — | — |
| 2012-08-16 | $15.44 | $17.24 | 5,538,118 | — | — |
| 2012-08-15 | $15.06 | $16.83 | 4,604,997 | — | — |
| 2012-08-14 | $14.97 | $16.72 | 5,740,629 | — | — |
| 2012-08-13 | $14.67 | $16.39 | 6,069,114 | — | — |
| 2012-08-10 | $15.09 | $16.86 | 6,808,205 | — | — |
| 2012-08-09 | $15.29 | $17.08 | 12,531,252 | — | — |
| 2012-08-08 | $14.41 | $16.10 | 8,486,003 | — | — |
| 2012-08-07 | $14.52 | $16.22 | 10,109,812 | — | — |
| 2012-08-06 | $13.86 | $15.48 | 5,603,071 | — | — |
| 2012-08-03 | $13.48 | $15.06 | 4,817,850 | — | — |
| 2012-08-02 | $12.86 | $14.37 | 4,939,688 | — | — |
| 2012-08-01 | $13.28 | $14.84 | 5,994,646 | — | — |
| 2012-07-31 | $13.17 | $14.72 | 4,882,596 | — | — |
| 2012-07-30 | $13.56 | $15.15 | 5,678,986 | — | — |
| 2012-07-27 | $13.54 | $15.13 | 9,485,525 | — | — |
| 2012-07-26 | $13.32 | $14.88 | 9,071,402 | — | — |
| 2012-07-25 | $13.09 | $14.62 | 5,019,327 | — | — |
| 2012-07-24 | $13.09 | $14.63 | 9,779,879 | — | — |
| 2012-07-23 | $13.66 | $15.26 | 7,592,184 | — | — |
| 2012-07-20 | $13.74 | $15.35 | 8,561,091 | — | — |
| 2012-07-19 | $13.89 | $15.52 | 12,252,825 | — | — |
| 2012-07-18 | $13.42 | $15.00 | 16,307,176 | — | — |
| 2012-07-17 | $13.06 | $14.59 | 11,573,101 | — | — |
| 2012-07-16 | $12.65 | $14.13 | 7,601,079 | — | — |
| 2012-07-13 | $12.59 | $14.07 | 5,965,687 | — | — |
| 2012-07-12 | $12.39 | $13.84 | 10,309,013 | — | — |
| 2012-07-11 | $12.51 | $13.98 | 11,617,782 | — | — |
| 2012-07-10 | $12.22 | $13.65 | 7,220,880 | — | — |
| 2012-07-09 | $12.47 | $13.93 | 6,938,731 | — | — |
| 2012-07-06 | $12.61 | $14.09 | 6,616,658 | — | — |
| 2012-07-05 | $13.14 | $14.68 | 5,859,570 | — | — |
| 2012-07-03 | $13.58 | $15.18 | 6,612,521 | — | — |
| 2012-07-02 | $12.96 | $14.48 | 4,084,137 | — | — |
| 2012-06-29 | $12.98 | $14.50 | 7,719,400 | — | — |
| 2012-06-28 | $12.43 | $13.89 | 8,681,067 | — | — |
| 2012-06-27 | $12.53 | $13.99 | 6,498,337 | — | — |
| 2012-06-26 | $12.53 | $13.99 | 5,534,188 | — | — |
| 2012-06-25 | $12.53 | $14.00 | 4,757,242 | — | — |
| 2012-06-22 | $12.73 | $14.23 | 6,058,978 | — | — |
| 2012-06-21 | $12.47 | $13.93 | 9,597,226 | — | — |
| 2012-06-20 | $13.42 | $15.00 | 6,939,765 | — | — |
| 2012-06-19 | $13.67 | $15.27 | 6,513,231 | — | — |
| 2012-06-18 | $13.36 | $14.92 | 10,027,897 | — | — |
| 2012-06-15 | $13.09 | $14.63 | 4,368,355 | — | — |
| 2012-06-14 | $12.88 | $14.39 | 5,162,677 | — | — |
| 2012-06-13 | $12.75 | $14.25 | 6,457,587 | — | — |
| 2012-06-12 | $13.01 | $14.48 | 6,754,630 | — | — |
| 2012-06-11 | $12.95 | $14.41 | 6,076,974 | — | — |
| 2012-06-08 | $13.24 | $14.74 | 7,744,223 | — | — |
| 2012-06-07 | $13.52 | $15.05 | 10,285,224 | — | — |
| 2012-06-06 | $13.85 | $15.41 | 9,191,998 | — | — |
| 2012-06-05 | $13.53 | $15.06 | 6,093,730 | — | — |
| 2012-06-04 | $13.32 | $14.83 | 5,786,964 | — | — |
| 2012-06-01 | $13.26 | $14.75 | 9,591,020 | — | — |
| 2012-05-31 | $13.82 | $15.38 | 10,126,567 | — | — |
| 2012-05-30 | $14.01 | $15.59 | 10,454,638 | — | — |
| 2012-05-29 | $15.15 | $16.86 | 4,706,563 | — | — |
| 2012-05-25 | $14.87 | $16.54 | 6,483,444 | — | — |
| 2012-05-24 | $14.82 | $16.50 | 6,363,054 | — | — |
| 2012-05-23 | $14.86 | $16.53 | 7,773,596 | — | — |
| 2012-05-22 | $14.68 | $16.34 | 9,230,473 | — | — |
| 2012-05-21 | $14.63 | $16.29 | 3,219,692 | — | — |
| 2012-05-18 | $14.19 | $15.80 | 7,497,859 | — | — |
| 2012-05-17 | $14.11 | $15.70 | 8,689,548 | — | — |
| 2012-05-16 | $13.99 | $15.57 | 9,354,792 | — | — |
| 2012-05-15 | $14.14 | $15.74 | 5,517,019 | — | — |
| 2012-05-14 | $14.59 | $16.24 | 5,355,466 | — | — |
| 2012-05-11 | $14.98 | $16.67 | 5,645,683 | — | — |
| 2012-05-10 | $15.03 | $16.72 | 6,308,031 | — | — |
| 2012-05-09 | $14.82 | $16.50 | 7,168,546 | — | — |
| 2012-05-08 | $14.87 | $16.54 | 9,200,065 | — | — |
| 2012-05-07 | $15.39 | $17.13 | 6,826,202 | — | — |
| 2012-05-04 | $15.38 | $17.11 | 15,584,012 | — | — |
| 2012-05-03 | $16.10 | $17.92 | 7,661,894 | — | — |
| 2012-05-02 | $16.64 | $18.52 | 5,414,626 | — | — |
| 2012-05-01 | $17.00 | $18.92 | 4,815,161 | — | — |
| 2012-04-30 | $16.80 | $18.70 | 7,954,180 | — | — |
| 2012-04-27 | $16.43 | $18.28 | 6,292,724 | — | — |
| 2012-04-26 | $16.00 | $17.81 | 7,769,459 | — | — |
| 2012-04-25 | $15.89 | $17.68 | 9,707,066 | — | — |
| 2012-04-24 | $15.32 | $17.04 | 11,464,296 | — | — |
| 2012-04-23 | $15.36 | $17.09 | 6,702,916 | — | — |
| 2012-04-20 | $15.59 | $17.35 | 4,790,546 | — | — |
| 2012-04-19 | $15.63 | $17.39 | 5,961,136 | — | — |
| 2012-04-18 | $15.70 | $17.48 | 4,659,400 | — | — |
| 2012-04-17 | $15.91 | $17.71 | 5,689,743 | — | — |
| 2012-04-16 | $15.42 | $17.16 | 6,342,783 | — | — |
| 2012-04-13 | $15.46 | $17.21 | 9,142,146 | — | — |
| 2012-04-12 | $16.03 | $17.84 | 8,593,154 | — | — |
| 2012-04-11 | $15.23 | $16.95 | 7,446,352 | — | — |
| 2012-04-10 | $15.06 | $16.77 | 7,577,291 | — | — |
| 2012-04-09 | $15.37 | $17.10 | 6,308,858 | — | — |
| 2012-04-05 | $15.48 | $17.23 | 8,453,941 | — | — |
| 2012-04-04 | $15.86 | $17.65 | 7,962,661 | — | — |
| 2012-04-03 | $16.17 | $18.00 | 6,158,268 | — | — |
| 2012-04-02 | $16.45 | $18.30 | 6,789,175 | — | — |
| 2012-03-30 | $16.04 | $17.85 | 7,554,537 | — | — |
| 2012-03-29 | $15.75 | $17.52 | 10,247,991 | — | — |
| 2012-03-28 | $15.90 | $17.70 | 7,345,407 | — | — |
| 2012-03-27 | $16.18 | $18.01 | 6,900,463 | — | — |
| 2012-03-26 | $16.24 | $18.07 | 8,518,893 | — | — |
| 2012-03-23 | $16.28 | $18.12 | 7,619,696 | — | — |
| 2012-03-22 | $16.28 | $18.12 | 11,418,374 | — | — |
| 2012-03-21 | $17.06 | $18.98 | 4,867,702 | — | — |
| 2012-03-20 | $16.99 | $18.91 | 6,823,099 | — | — |
| 2012-03-19 | $17.36 | $19.32 | 4,907,419 | — | — |
| 2012-03-16 | $17.12 | $19.05 | 7,244,462 | — | — |
| 2012-03-15 | $16.71 | $18.59 | 7,001,615 | — | — |
| 2012-03-14 | $16.64 | $18.46 | 7,910,120 | — | — |
| 2012-03-13 | $16.99 | $18.85 | 7,130,899 | — | — |
| 2012-03-12 | $16.75 | $18.58 | 8,002,998 | — | — |
| 2012-03-09 | $17.29 | $19.19 | 5,342,847 | — | — |
| 2012-03-08 | $17.21 | $19.10 | 8,054,298 | — | — |
| 2012-03-07 | $17.00 | $18.86 | 8,727,609 | — | — |
| 2012-03-06 | $17.05 | $18.91 | 11,550,761 | — | — |
| 2012-03-05 | $17.34 | $19.24 | 8,330,655 | — | — |
| 2012-03-02 | $17.78 | $19.73 | 5,536,670 | — | — |
| 2012-03-01 | $18.35 | $20.36 | 5,108,481 | — | — |
| 2012-02-29 | $17.94 | $19.91 | 7,171,235 | — | — |
| 2012-02-28 | $18.21 | $20.21 | 4,827,986 | — | — |
| 2012-02-27 | $18.20 | $20.19 | 5,169,090 | — | — |
| 2012-02-24 | $18.38 | $20.39 | 6,105,314 | — | — |
| 2012-02-23 | $18.60 | $20.64 | 4,264,928 | — | — |
| 2012-02-22 | $18.44 | $20.46 | 6,322,304 | — | — |
| 2012-02-21 | $18.40 | $20.41 | 4,932,241 | — | — |
| 2012-02-17 | $18.16 | $20.15 | 4,613,892 | — | — |
| 2012-02-16 | $17.99 | $19.96 | 4,909,280 | — | — |
| 2012-02-15 | $17.64 | $19.57 | 8,641,971 | — | — |
| 2012-02-14 | $17.60 | $19.53 | 20,794,472 | — | — |
| 2012-02-13 | $18.49 | $20.51 | 5,979,132 | — | — |
| 2012-02-10 | $18.21 | $20.20 | 5,408,007 | — | — |
| 2012-02-09 | $18.57 | $20.61 | 7,680,718 | — | — |
| 2012-02-08 | $18.41 | $20.43 | 8,868,684 | — | — |
| 2012-02-07 | $18.73 | $20.78 | 20,746,689 | — | — |
| 2012-02-06 | $19.58 | $21.72 | 7,508,201 | — | — |
| 2012-02-03 | $19.85 | $22.02 | 7,045,261 | — | — |
| 2012-02-02 | $19.55 | $21.69 | 8,254,533 | — | — |
| 2012-02-01 | $19.40 | $21.52 | 5,016,017 | — | — |
| 2012-01-31 | $19.15 | $21.25 | 7,035,746 | — | — |
| 2012-01-30 | $19.23 | $21.33 | 5,024,085 | — | — |
| 2012-01-27 | $19.43 | $21.56 | 5,534,809 | — | — |
| 2012-01-26 | $19.37 | $21.49 | 7,985,208 | — | — |
| 2012-01-25 | $19.40 | $21.52 | 7,321,619 | — | — |
| 2012-01-24 | $19.12 | $21.22 | 5,598,933 | — | — |
| 2012-01-23 | $19.28 | $21.40 | 6,407,528 | — | — |
| 2012-01-20 | $18.62 | $20.66 | 5,159,988 | — | — |
| 2012-01-19 | $18.77 | $20.82 | 6,749,459 | — | — |
| 2012-01-18 | $18.53 | $20.55 | 7,883,643 | — | — |
| 2012-01-17 | $17.98 | $19.95 | 5,667,609 | — | — |
| 2012-01-13 | $17.91 | $19.87 | 7,317,688 | — | — |
| 2012-01-12 | $18.22 | $20.22 | 6,625,346 | — | — |
| 2012-01-11 | $18.19 | $20.18 | 6,830,132 | — | — |
| 2012-01-10 | $18.80 | $20.85 | 5,840,953 | — | — |
| 2012-01-09 | $18.61 | $20.65 | 4,338,568 | — | — |
| 2012-01-06 | $18.41 | $20.43 | 5,087,382 | — | — |
| 2012-01-05 | $18.66 | $20.70 | 4,902,040 | — | — |
| 2012-01-04 | $19.00 | $21.08 | 5,918,524 | — | — |
| 2012-01-03 | $19.04 | $21.13 | 6,954,038 | — | — |