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
- 2006-02-08 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 | $14.39 | $14.39 | 1,362,400 | — | — |
| 2012-12-28 | $13.87 | $13.87 | 1,487,700 | — | — |
| 2012-12-27 | $13.74 | $13.74 | 1,317,100 | — | — |
| 2012-12-26 | $13.70 | $13.70 | 1,338,000 | — | — |
| 2012-12-24 | $13.66 | $13.66 | 598,100 | — | — |
| 2012-12-21 | $13.75 | $13.75 | 2,274,700 | — | — |
| 2012-12-20 | $13.69 | $13.69 | 1,649,500 | — | — |
| 2012-12-19 | $13.90 | $13.90 | 1,236,800 | — | — |
| 2012-12-18 | $14.25 | $14.25 | 1,577,100 | — | — |
| 2012-12-17 | $13.77 | $13.77 | 839,400 | — | — |
| 2012-12-14 | $13.54 | $13.54 | 1,651,400 | — | — |
| 2012-12-13 | $13.90 | $13.90 | 1,527,900 | — | — |
| 2012-12-12 | $14.08 | $14.08 | 1,886,200 | — | — |
| 2012-12-11 | $14.33 | $14.33 | 3,745,800 | — | — |
| 2012-12-10 | $13.79 | $13.79 | 2,492,800 | — | — |
| 2012-12-07 | $13.65 | $13.65 | 1,429,400 | — | — |
| 2012-12-06 | $13.64 | $13.64 | 1,443,800 | — | — |
| 2012-12-05 | $13.30 | $13.30 | 1,199,800 | — | — |
| 2012-12-04 | $13.28 | $13.28 | 1,038,000 | — | — |
| 2012-12-03 | $13.22 | $13.22 | 1,468,500 | — | — |
| 2012-11-30 | $13.35 | $13.35 | 1,663,500 | — | — |
| 2012-11-29 | $13.65 | $13.65 | 1,840,400 | — | — |
| 2012-11-28 | $13.64 | $13.64 | 2,256,100 | — | — |
| 2012-11-27 | $13.49 | $13.49 | 6,830,700 | — | — |
| 2012-11-26 | $12.35 | $12.35 | 1,907,900 | — | — |
| 2012-11-23 | $12.43 | $12.43 | 674,300 | — | — |
| 2012-11-21 | $12.40 | $12.40 | 802,500 | — | — |
| 2012-11-20 | $12.33 | $12.33 | 827,200 | — | — |
| 2012-11-19 | $12.59 | $12.59 | 2,585,100 | — | — |
| 2012-11-16 | $12.03 | $12.03 | 2,164,300 | — | — |
| 2012-11-15 | $12.19 | $12.19 | 1,394,900 | — | — |
| 2012-11-14 | $12.20 | $12.20 | 1,900,400 | — | — |
| 2012-11-13 | $12.61 | $12.61 | 2,545,700 | — | — |
| 2012-11-12 | $12.41 | $12.41 | 1,586,400 | — | — |
| 2012-11-09 | $12.14 | $12.14 | 1,712,200 | — | — |
| 2012-11-08 | $12.12 | $12.12 | 1,792,300 | — | — |
| 2012-11-07 | $12.39 | $12.39 | 2,137,600 | — | — |
| 2012-11-06 | $12.63 | $12.63 | 3,830,100 | — | — |
| 2012-11-05 | $13.11 | $13.11 | 1,709,000 | — | — |
| 2012-11-02 | $12.96 | $12.96 | 2,700,700 | — | — |
| 2012-11-01 | $12.79 | $12.79 | 1,860,700 | — | — |
| 2012-10-31 | $12.60 | $12.60 | 2,098,800 | — | — |
| 2012-10-26 | $12.73 | $12.73 | 4,541,700 | — | — |
| 2012-10-25 | $12.76 | $12.76 | 16,139,700 | — | — |
| 2012-10-24 | $16.19 | $16.19 | 2,298,400 | — | — |
| 2012-10-23 | $16.41 | $16.41 | 948,400 | — | — |
| 2012-10-22 | $16.56 | $16.56 | 1,058,900 | — | — |
| 2012-10-19 | $16.38 | $16.38 | 1,465,100 | — | — |
| 2012-10-18 | $16.61 | $16.61 | 1,822,700 | — | — |
| 2012-10-17 | $16.21 | $16.21 | 1,597,100 | — | — |
| 2012-10-16 | $16.00 | $16.00 | 1,487,000 | — | — |
| 2012-10-15 | $15.67 | $15.67 | 796,800 | — | — |
| 2012-10-12 | $15.69 | $15.69 | 915,100 | — | — |
| 2012-10-11 | $16.11 | $16.11 | 848,000 | — | — |
| 2012-10-10 | $15.70 | $15.70 | 1,088,200 | — | — |
| 2012-10-09 | $15.73 | $15.73 | 924,500 | — | — |
| 2012-10-08 | $16.15 | $16.15 | 692,200 | — | — |
| 2012-10-05 | $16.49 | $16.49 | 1,141,300 | — | — |
| 2012-10-04 | $16.42 | $16.42 | 1,040,700 | — | — |
| 2012-10-03 | $16.07 | $16.07 | 1,308,700 | — | — |
| 2012-10-02 | $16.40 | $16.40 | 1,238,400 | — | — |
| 2012-10-01 | $16.12 | $16.12 | 1,185,000 | — | — |
| 2012-09-28 | $16.21 | $16.21 | 1,155,900 | — | — |
| 2012-09-27 | $16.37 | $16.37 | 1,365,500 | — | — |
| 2012-09-26 | $16.30 | $16.30 | 1,258,700 | — | — |
| 2012-09-25 | $16.28 | $16.28 | 1,561,200 | — | — |
| 2012-09-24 | $16.84 | $16.84 | 1,137,300 | — | — |
| 2012-09-21 | $17.19 | $17.19 | 1,410,600 | — | — |
| 2012-09-20 | $17.32 | $17.32 | 1,181,200 | — | — |
| 2012-09-19 | $17.65 | $17.65 | 1,206,300 | — | — |
| 2012-09-18 | $17.77 | $17.77 | 1,608,800 | — | — |
| 2012-09-17 | $17.60 | $17.60 | 1,149,900 | — | — |
| 2012-09-14 | $17.84 | $17.84 | 3,040,000 | — | — |
| 2012-09-13 | $17.51 | $17.51 | 3,593,600 | — | — |
| 2012-09-12 | $17.88 | $17.88 | 2,211,400 | — | — |
| 2012-09-11 | $18.24 | $18.24 | 1,385,800 | — | — |
| 2012-09-10 | $18.22 | $18.22 | 1,434,300 | — | — |
| 2012-09-07 | $18.24 | $18.24 | 1,092,300 | — | — |
| 2012-09-06 | $18.27 | $18.27 | 1,671,400 | — | — |
| 2012-09-05 | $17.93 | $17.93 | 1,581,700 | — | — |
| 2012-09-04 | $17.94 | $17.94 | 1,617,400 | — | — |
| 2012-08-31 | $17.49 | $17.49 | 967,300 | — | — |
| 2012-08-30 | $17.22 | $17.22 | 951,600 | — | — |
| 2012-08-29 | $17.68 | $17.68 | 1,163,400 | — | — |
| 2012-08-28 | $17.62 | $17.62 | 1,540,700 | — | — |
| 2012-08-27 | $17.45 | $17.45 | 1,774,800 | — | — |
| 2012-08-24 | $17.65 | $17.65 | 3,716,500 | — | — |
| 2012-08-23 | $16.31 | $16.31 | 3,348,400 | — | — |
| 2012-08-22 | $17.08 | $17.08 | 1,411,000 | — | — |
| 2012-08-21 | $16.98 | $16.98 | 1,589,300 | — | — |
| 2012-08-20 | $16.80 | $16.80 | 1,412,300 | — | — |
| 2012-08-17 | $17.27 | $17.27 | 2,120,000 | — | — |
| 2012-08-16 | $16.79 | $16.79 | 832,800 | — | — |
| 2012-08-15 | $16.64 | $16.64 | 706,600 | — | — |
| 2012-08-14 | $16.52 | $16.52 | 1,143,100 | — | — |
| 2012-08-13 | $16.50 | $16.50 | 960,400 | — | — |
| 2012-08-10 | $16.49 | $16.49 | 824,500 | — | — |
| 2012-08-09 | $16.74 | $16.74 | 1,059,400 | — | — |
| 2012-08-08 | $16.69 | $16.69 | 1,090,800 | — | — |
| 2012-08-07 | $16.93 | $16.93 | 1,719,900 | — | — |
| 2012-08-06 | $16.54 | $16.54 | 1,161,500 | — | — |
| 2012-08-03 | $16.00 | $16.00 | 2,331,300 | — | — |
| 2012-08-02 | $15.61 | $15.61 | 1,703,500 | — | — |
| 2012-08-01 | $15.61 | $15.61 | 2,519,900 | — | — |
| 2012-07-31 | $15.35 | $15.35 | 1,889,300 | — | — |
| 2012-07-30 | $15.58 | $15.58 | 2,483,000 | — | — |
| 2012-07-27 | $15.79 | $15.79 | 3,877,800 | — | — |
| 2012-07-26 | $16.24 | $16.24 | 10,870,900 | — | — |
| 2012-07-25 | $13.89 | $13.89 | 2,619,500 | — | — |
| 2012-07-24 | $13.92 | $13.92 | 2,065,100 | — | — |
| 2012-07-23 | $14.24 | $14.24 | 2,376,300 | — | — |
| 2012-07-20 | $15.12 | $15.12 | 2,024,400 | — | — |
| 2012-07-19 | $15.31 | $15.31 | 1,508,900 | — | — |
| 2012-07-18 | $14.92 | $14.92 | 2,516,500 | — | — |
| 2012-07-17 | $14.14 | $14.14 | 1,918,000 | — | — |
| 2012-07-16 | $14.51 | $14.51 | 1,335,700 | — | — |
| 2012-07-13 | $14.79 | $14.79 | 1,123,900 | — | — |
| 2012-07-12 | $14.68 | $14.68 | 2,142,400 | — | — |
| 2012-07-11 | $14.14 | $14.14 | 1,888,400 | — | — |
| 2012-07-10 | $14.28 | $14.28 | 2,569,500 | — | — |
| 2012-07-09 | $14.86 | $14.86 | 3,484,900 | — | — |
| 2012-07-06 | $16.00 | $16.00 | 1,620,000 | — | — |
| 2012-07-05 | $16.97 | $16.97 | 2,022,800 | — | — |
| 2012-07-03 | $15.86 | $15.86 | 919,700 | — | — |
| 2012-07-02 | $15.54 | $15.54 | 1,631,700 | — | — |
| 2012-06-29 | $16.15 | $16.15 | 1,538,900 | — | — |
| 2012-06-28 | $15.64 | $15.64 | 1,127,900 | — | — |
| 2012-06-27 | $15.76 | $15.76 | 782,500 | — | — |
| 2012-06-26 | $15.65 | $15.65 | 813,900 | — | — |
| 2012-06-25 | $15.85 | $15.85 | 1,030,000 | — | — |
| 2012-06-22 | $16.12 | $16.12 | 1,107,200 | — | — |
| 2012-06-21 | $15.67 | $15.67 | 1,052,900 | — | — |
| 2012-06-20 | $16.16 | $16.16 | 1,027,200 | — | — |
| 2012-06-19 | $16.14 | $16.14 | 1,667,600 | — | — |
| 2012-06-18 | $16.09 | $16.09 | 1,155,600 | — | — |
| 2012-06-15 | $16.24 | $16.24 | 1,213,100 | — | — |
| 2012-06-14 | $15.79 | $15.79 | 1,038,900 | — | — |
| 2012-06-13 | $15.57 | $15.57 | 1,218,600 | — | — |
| 2012-06-12 | $15.80 | $15.80 | 2,092,800 | — | — |
| 2012-06-11 | $15.99 | $15.99 | 1,506,000 | — | — |
| 2012-06-08 | $16.43 | $16.43 | 1,806,400 | — | — |
| 2012-06-07 | $16.25 | $16.25 | 1,710,800 | — | — |
| 2012-06-06 | $16.74 | $16.74 | 1,949,100 | — | — |
| 2012-06-05 | $16.48 | $16.48 | 960,600 | — | — |
| 2012-06-04 | $16.10 | $16.10 | 900,400 | — | — |
| 2012-06-01 | $16.17 | $16.17 | 1,741,400 | — | — |
| 2012-05-31 | $16.91 | $16.91 | 1,808,100 | — | — |
| 2012-05-30 | $17.22 | $17.22 | 1,337,400 | — | — |
| 2012-05-29 | $18.04 | $18.04 | 1,845,700 | — | — |
| 2012-05-25 | $17.44 | $17.44 | 1,465,800 | — | — |
| 2012-05-24 | $17.09 | $17.09 | 2,056,800 | — | — |
| 2012-05-23 | $16.86 | $16.86 | 2,579,700 | — | — |
| 2012-05-22 | $16.75 | $16.75 | 2,339,000 | — | — |
| 2012-05-21 | $16.42 | $16.42 | 1,713,900 | — | — |
| 2012-05-18 | $15.49 | $15.49 | 3,370,700 | — | — |
| 2012-05-17 | $15.77 | $15.77 | 2,307,200 | — | — |
| 2012-05-16 | $16.73 | $16.73 | 1,293,100 | — | — |
| 2012-05-15 | $16.87 | $16.87 | 1,788,000 | — | — |
| 2012-05-14 | $17.06 | $17.06 | 1,673,200 | — | — |
| 2012-05-11 | $17.59 | $17.59 | 3,166,000 | — | — |
| 2012-05-10 | $16.86 | $16.86 | 3,916,400 | — | — |
| 2012-05-09 | $17.70 | $17.70 | 2,350,700 | — | — |
| 2012-05-08 | $17.67 | $17.67 | 4,190,800 | — | — |
| 2012-05-07 | $18.05 | $18.05 | 2,685,500 | — | — |
| 2012-05-04 | $18.43 | $18.43 | 3,829,400 | — | — |
| 2012-05-03 | $19.50 | $19.50 | 2,187,300 | — | — |
| 2012-05-02 | $20.34 | $20.34 | 1,399,400 | — | — |
| 2012-05-01 | $20.13 | $20.13 | 1,513,000 | — | — |
| 2012-04-30 | $20.20 | $20.20 | 1,935,600 | — | — |
| 2012-04-27 | $19.93 | $19.93 | 2,029,400 | — | — |
| 2012-04-26 | $20.26 | $20.26 | 8,602,400 | — | — |
| 2012-04-25 | $22.04 | $22.04 | 3,345,600 | — | — |
| 2012-04-24 | $21.49 | $21.49 | 2,489,200 | — | — |
| 2012-04-23 | $22.33 | $22.33 | 2,672,000 | — | — |
| 2012-04-20 | $22.00 | $22.00 | 1,923,700 | — | — |
| 2012-04-19 | $22.07 | $22.07 | 2,156,800 | — | — |
| 2012-04-18 | $22.04 | $22.04 | 1,958,000 | — | — |
| 2012-04-17 | $22.04 | $22.04 | 2,206,800 | — | — |
| 2012-04-16 | $20.99 | $20.99 | 1,941,300 | — | — |
| 2012-04-13 | $21.38 | $21.38 | 1,843,400 | — | — |
| 2012-04-12 | $20.77 | $20.77 | 1,584,800 | — | — |
| 2012-04-11 | $20.00 | $20.00 | 1,281,700 | — | — |
| 2012-04-10 | $19.36 | $19.36 | 1,888,300 | — | — |
| 2012-04-09 | $20.39 | $20.39 | 1,102,200 | — | — |
| 2012-04-05 | $20.52 | $20.52 | 1,213,300 | — | — |
| 2012-04-04 | $20.64 | $20.64 | 1,087,600 | — | — |
| 2012-04-03 | $21.16 | $21.16 | 997,300 | — | — |
| 2012-04-02 | $21.15 | $21.15 | 1,695,500 | — | — |
| 2012-03-30 | $20.92 | $20.92 | 1,169,000 | — | — |
| 2012-03-29 | $20.61 | $20.61 | 1,079,400 | — | — |
| 2012-03-28 | $20.89 | $20.89 | 1,494,100 | — | — |
| 2012-03-27 | $21.27 | $21.27 | 3,122,400 | — | — |
| 2012-03-26 | $21.24 | $21.24 | 2,146,500 | — | — |
| 2012-03-23 | $20.33 | $20.33 | 1,604,000 | — | — |
| 2012-03-22 | $20.73 | $20.73 | 3,465,000 | — | — |
| 2012-03-21 | $20.17 | $20.17 | 3,584,100 | — | — |
| 2012-03-20 | $19.49 | $19.49 | 1,847,200 | — | — |
| 2012-03-19 | $19.33 | $19.33 | 779,600 | — | — |
| 2012-03-16 | $19.07 | $19.07 | 1,233,300 | — | — |
| 2012-03-15 | $19.63 | $19.63 | 906,600 | — | — |
| 2012-03-14 | $19.46 | $19.46 | 1,142,900 | — | — |
| 2012-03-13 | $19.48 | $19.48 | 2,136,700 | — | — |
| 2012-03-12 | $18.94 | $18.94 | 1,832,800 | — | — |
| 2012-03-09 | $18.66 | $18.66 | 4,254,100 | — | — |
| 2012-03-08 | $18.39 | $18.39 | 3,707,200 | — | — |
| 2012-03-07 | $19.03 | $19.03 | 1,314,000 | — | — |
| 2012-03-06 | $19.03 | $19.03 | 1,619,300 | — | — |
| 2012-03-05 | $19.63 | $19.63 | 1,795,800 | — | — |
| 2012-03-02 | $20.05 | $20.05 | 1,529,300 | — | — |
| 2012-03-01 | $20.36 | $20.36 | 2,024,900 | — | — |
| 2012-02-29 | $19.64 | $19.64 | 1,796,800 | — | — |
| 2012-02-28 | $19.70 | $19.70 | 1,913,500 | — | — |
| 2012-02-27 | $19.43 | $19.43 | 3,005,100 | — | — |
| 2012-02-24 | $19.41 | $19.41 | 7,480,500 | — | — |
| 2012-02-23 | $20.42 | $20.42 | 3,894,400 | — | — |
| 2012-02-22 | $20.19 | $20.19 | 1,567,900 | — | — |
| 2012-02-21 | $20.00 | $20.00 | 2,446,300 | — | — |
| 2012-02-17 | $20.71 | $20.71 | 2,712,700 | — | — |
| 2012-02-16 | $21.32 | $21.32 | 2,128,100 | — | — |
| 2012-02-15 | $20.67 | $20.67 | 2,898,300 | — | — |
| 2012-02-14 | $20.20 | $20.20 | 1,986,900 | — | — |
| 2012-02-13 | $20.00 | $20.00 | 1,470,000 | — | — |
| 2012-02-10 | $19.98 | $19.98 | 1,765,300 | — | — |
| 2012-02-09 | $20.44 | $20.44 | 1,951,400 | — | — |
| 2012-02-08 | $20.49 | $20.49 | 1,425,700 | — | — |
| 2012-02-07 | $20.34 | $20.34 | 1,512,800 | — | — |
| 2012-02-06 | $20.30 | $20.30 | 1,496,900 | — | — |
| 2012-02-03 | $20.42 | $20.42 | 1,696,600 | — | — |
| 2012-02-02 | $19.79 | $19.79 | 1,734,200 | — | — |
| 2012-02-01 | $19.78 | $19.78 | 3,365,700 | — | — |
| 2012-01-31 | $19.02 | $19.02 | 1,431,700 | — | — |
| 2012-01-30 | $19.11 | $19.11 | 2,619,300 | — | — |
| 2012-01-27 | $19.31 | $19.31 | 1,441,100 | — | — |
| 2012-01-26 | $19.13 | $19.13 | 1,935,300 | — | — |
| 2012-01-25 | $19.39 | $19.39 | 2,439,500 | — | — |
| 2012-01-24 | $19.16 | $19.16 | 2,659,000 | — | — |
| 2012-01-23 | $18.51 | $18.51 | 1,952,500 | — | — |
| 2012-01-20 | $18.26 | $18.26 | 1,717,500 | — | — |
| 2012-01-19 | $18.42 | $18.42 | 2,262,000 | — | — |
| 2012-01-18 | $18.79 | $18.79 | 4,580,800 | — | — |
| 2012-01-17 | $18.07 | $18.07 | 2,217,500 | — | — |
| 2012-01-13 | $18.31 | $18.31 | 3,225,300 | — | — |
| 2012-01-12 | $18.40 | $18.40 | 4,310,900 | — | — |
| 2012-01-11 | $18.56 | $18.56 | 13,532,500 | — | — |
| 2012-01-10 | $15.95 | $15.95 | 3,205,300 | — | — |
| 2012-01-09 | $15.30 | $15.30 | 2,285,900 | — | — |
| 2012-01-06 | $15.27 | $15.27 | 2,683,300 | — | — |
| 2012-01-05 | $15.82 | $15.82 | 1,832,500 | — | — |
| 2012-01-04 | $15.95 | $15.95 | 1,730,000 | — | — |
| 2012-01-03 | $15.33 | $15.33 | 1,835,400 | — | — |