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
- 2008-01-02 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 | $15.61 | $15.83 | 2,175,200 | — | — |
| 2012-12-28 | $15.09 | $15.30 | 1,595,800 | — | — |
| 2012-12-27 | $15.24 | $15.46 | 1,535,500 | — | — |
| 2012-12-26 | $15.18 | $15.40 | 1,102,900 | — | — |
| 2012-12-24 | $15.18 | $15.40 | 619,100 | — | — |
| 2012-12-21 | $15.25 | $15.47 | 2,937,500 | — | — |
| 2012-12-20 | $15.31 | $15.53 | 1,748,300 | — | — |
| 2012-12-19 | $15.18 | $15.40 | 2,098,300 | — | — |
| 2012-12-18 | $15.03 | $15.24 | 1,596,500 | — | — |
| 2012-12-17 | $14.69 | $14.90 | 1,546,800 | — | — |
| 2012-12-14 | $14.48 | $14.69 | 1,364,500 | — | — |
| 2012-12-13 | $14.45 | $14.66 | 1,109,300 | — | — |
| 2012-12-12 | $14.62 | $14.83 | 1,407,600 | — | — |
| 2012-12-11 | $14.55 | $14.76 | 1,931,600 | — | — |
| 2012-12-10 | $14.49 | $14.70 | 1,120,300 | — | — |
| 2012-12-07 | $14.48 | $14.69 | 1,919,900 | — | — |
| 2012-12-06 | $14.36 | $14.56 | 1,070,800 | — | — |
| 2012-12-05 | $14.28 | $14.48 | 1,935,900 | — | — |
| 2012-12-04 | $14.41 | $14.61 | 2,006,500 | — | — |
| 2012-12-03 | $14.00 | $14.20 | 1,595,200 | — | — |
| 2012-11-30 | $14.18 | $14.38 | 1,780,300 | — | — |
| 2012-11-29 | $14.26 | $14.46 | 1,714,300 | — | — |
| 2012-11-28 | $14.03 | $14.23 | 1,263,500 | — | — |
| 2012-11-27 | $13.82 | $14.02 | 1,851,900 | — | — |
| 2012-11-26 | $13.84 | $14.04 | 1,381,400 | — | — |
| 2012-11-23 | $13.95 | $14.15 | 503,800 | — | — |
| 2012-11-21 | $13.68 | $13.87 | 1,266,500 | — | — |
| 2012-11-20 | $13.53 | $13.72 | 1,844,600 | — | — |
| 2012-11-19 | $13.41 | $13.60 | 2,289,300 | — | — |
| 2012-11-16 | $12.97 | $13.15 | 3,040,300 | — | — |
| 2012-11-15 | $13.02 | $13.21 | 2,254,200 | — | — |
| 2012-11-14 | $13.25 | $13.44 | 2,735,900 | — | — |
| 2012-11-13 | $13.47 | $13.66 | 1,965,400 | — | — |
| 2012-11-12 | $13.43 | $13.62 | 981,700 | — | — |
| 2012-11-09 | $13.43 | $13.62 | 2,067,800 | — | — |
| 2012-11-08 | $13.39 | $13.58 | 3,343,300 | — | — |
| 2012-11-07 | $13.89 | $14.09 | 2,396,600 | — | — |
| 2012-11-06 | $14.39 | $14.54 | 2,096,200 | — | — |
| 2012-11-05 | $14.13 | $14.28 | 2,199,900 | — | — |
| 2012-11-02 | $13.90 | $14.05 | 2,416,900 | — | — |
| 2012-11-01 | $13.95 | $14.10 | 4,376,100 | — | — |
| 2012-10-31 | $13.16 | $13.30 | 3,194,900 | — | — |
| 2012-10-26 | $12.88 | $13.02 | 6,798,300 | — | — |
| 2012-10-25 | $13.21 | $13.35 | 2,870,100 | — | — |
| 2012-10-24 | $12.81 | $12.95 | 1,345,600 | — | — |
| 2012-10-23 | $12.80 | $12.94 | 2,055,200 | — | — |
| 2012-10-22 | $13.12 | $13.26 | 2,060,300 | — | — |
| 2012-10-19 | $12.90 | $13.04 | 1,850,700 | — | — |
| 2012-10-18 | $13.29 | $13.43 | 1,422,500 | — | — |
| 2012-10-17 | $13.24 | $13.38 | 1,068,500 | — | — |
| 2012-10-16 | $12.97 | $13.11 | 884,000 | — | — |
| 2012-10-15 | $12.64 | $12.78 | 1,952,900 | — | — |
| 2012-10-12 | $12.65 | $12.79 | 1,173,600 | — | — |
| 2012-10-11 | $12.66 | $12.80 | 1,688,000 | — | — |
| 2012-10-10 | $12.44 | $12.57 | 3,418,600 | — | — |
| 2012-10-09 | $12.95 | $13.09 | 1,640,300 | — | — |
| 2012-10-08 | $13.01 | $13.15 | 1,432,700 | — | — |
| 2012-10-05 | $13.08 | $13.22 | 2,003,600 | — | — |
| 2012-10-04 | $13.10 | $13.24 | 3,636,400 | — | — |
| 2012-10-03 | $12.65 | $12.79 | 2,167,300 | — | — |
| 2012-10-02 | $12.51 | $12.64 | 3,314,100 | — | — |
| 2012-10-01 | $12.37 | $12.50 | 2,851,100 | — | — |
| 2012-09-28 | $12.30 | $12.43 | 2,452,800 | — | — |
| 2012-09-27 | $12.35 | $12.48 | 1,774,500 | — | — |
| 2012-09-26 | $12.33 | $12.46 | 1,941,400 | — | — |
| 2012-09-25 | $12.46 | $12.59 | 2,398,200 | — | — |
| 2012-09-24 | $13.16 | $13.30 | 1,962,000 | — | — |
| 2012-09-21 | $13.46 | $13.60 | 2,646,600 | — | — |
| 2012-09-20 | $13.36 | $13.50 | 2,375,100 | — | — |
| 2012-09-19 | $13.32 | $13.46 | 3,427,000 | — | — |
| 2012-09-18 | $13.58 | $13.73 | 1,849,700 | — | — |
| 2012-09-17 | $13.79 | $13.94 | 1,456,900 | — | — |
| 2012-09-14 | $14.20 | $14.35 | 3,162,500 | — | — |
| 2012-09-13 | $13.90 | $14.05 | 3,638,500 | — | — |
| 2012-09-12 | $13.91 | $14.06 | 2,309,900 | — | — |
| 2012-09-11 | $14.34 | $14.49 | 1,272,900 | — | — |
| 2012-09-10 | $14.08 | $14.23 | 1,474,900 | — | — |
| 2012-09-07 | $14.49 | $14.64 | 1,566,700 | — | — |
| 2012-09-06 | $14.20 | $14.35 | 1,642,700 | — | — |
| 2012-09-05 | $13.69 | $13.84 | 906,400 | — | — |
| 2012-09-04 | $13.63 | $13.78 | 1,366,800 | — | — |
| 2012-08-31 | $13.66 | $13.81 | 787,400 | — | — |
| 2012-08-30 | $13.57 | $13.72 | 883,100 | — | — |
| 2012-08-29 | $13.88 | $14.03 | 2,134,900 | — | — |
| 2012-08-28 | $13.46 | $13.60 | 852,100 | — | — |
| 2012-08-27 | $13.63 | $13.78 | 746,100 | — | — |
| 2012-08-24 | $13.52 | $13.66 | 1,193,200 | — | — |
| 2012-08-23 | $13.60 | $13.75 | 1,468,200 | — | — |
| 2012-08-22 | $13.97 | $14.12 | 1,118,300 | — | — |
| 2012-08-21 | $14.21 | $14.36 | 1,150,200 | — | — |
| 2012-08-20 | $14.29 | $14.44 | 957,000 | — | — |
| 2012-08-17 | $14.50 | $14.66 | 2,011,800 | — | — |
| 2012-08-16 | $14.46 | $14.61 | 1,909,800 | — | — |
| 2012-08-15 | $14.07 | $14.22 | 1,631,900 | — | — |
| 2012-08-14 | $13.82 | $13.97 | 1,675,000 | — | — |
| 2012-08-13 | $13.75 | $13.90 | 1,457,600 | — | — |
| 2012-08-10 | $13.64 | $13.79 | 1,211,800 | — | — |
| 2012-08-09 | $13.53 | $13.67 | 1,395,000 | — | — |
| 2012-08-08 | $13.37 | $13.51 | 1,113,300 | — | — |
| 2012-08-07 | $13.48 | $13.57 | 2,187,300 | — | — |
| 2012-08-06 | $13.11 | $13.20 | 1,562,300 | — | — |
| 2012-08-03 | $12.59 | $12.68 | 2,470,400 | — | — |
| 2012-08-02 | $12.33 | $12.42 | 2,584,800 | — | — |
| 2012-08-01 | $12.65 | $12.74 | 3,189,100 | — | — |
| 2012-07-31 | $13.18 | $13.27 | 2,725,800 | — | — |
| 2012-07-30 | $13.27 | $13.36 | 2,166,900 | — | — |
| 2012-07-27 | $13.60 | $13.69 | 3,346,400 | — | — |
| 2012-07-26 | $12.99 | $13.08 | 7,593,900 | — | — |
| 2012-07-25 | $11.32 | $11.40 | 1,681,700 | — | — |
| 2012-07-24 | $11.31 | $11.39 | 2,572,600 | — | — |
| 2012-07-23 | $11.70 | $11.78 | 1,114,300 | — | — |
| 2012-07-20 | $11.90 | $11.98 | 1,811,700 | — | — |
| 2012-07-19 | $11.98 | $12.06 | 1,634,000 | — | — |
| 2012-07-18 | $11.99 | $12.07 | 1,948,300 | — | — |
| 2012-07-17 | $11.88 | $11.96 | 2,577,100 | — | — |
| 2012-07-16 | $11.85 | $11.93 | 3,307,300 | — | — |
| 2012-07-13 | $12.17 | $12.25 | 2,274,200 | — | — |
| 2012-07-12 | $11.80 | $11.88 | 3,683,100 | — | — |
| 2012-07-11 | $12.02 | $12.10 | 3,157,100 | — | — |
| 2012-07-10 | $11.93 | $12.01 | 3,437,600 | — | — |
| 2012-07-09 | $12.50 | $12.59 | 1,059,400 | — | — |
| 2012-07-06 | $12.60 | $12.69 | 1,327,800 | — | — |
| 2012-07-05 | $13.16 | $13.25 | 1,681,200 | — | — |
| 2012-07-03 | $12.91 | $13.00 | 1,514,800 | — | — |
| 2012-07-02 | $12.40 | $12.49 | 3,793,700 | — | — |
| 2012-06-29 | $12.81 | $12.90 | 2,316,000 | — | — |
| 2012-06-28 | $12.48 | $12.57 | 2,020,800 | — | — |
| 2012-06-27 | $12.80 | $12.89 | 1,255,700 | — | — |
| 2012-06-26 | $12.40 | $12.49 | 1,415,700 | — | — |
| 2012-06-25 | $12.47 | $12.56 | 2,498,800 | — | — |
| 2012-06-22 | $12.95 | $13.04 | 5,932,100 | — | — |
| 2012-06-21 | $12.66 | $12.75 | 2,145,500 | — | — |
| 2012-06-20 | $13.33 | $13.42 | 1,595,900 | — | — |
| 2012-06-19 | $13.25 | $13.34 | 2,305,600 | — | — |
| 2012-06-18 | $12.38 | $12.47 | 1,452,500 | — | — |
| 2012-06-15 | $12.36 | $12.45 | 1,486,800 | — | — |
| 2012-06-14 | $12.23 | $12.31 | 3,382,500 | — | — |
| 2012-06-13 | $12.17 | $12.25 | 2,546,600 | — | — |
| 2012-06-12 | $12.70 | $12.79 | 2,734,400 | — | — |
| 2012-06-11 | $12.35 | $12.44 | 2,249,600 | — | — |
| 2012-06-08 | $13.13 | $13.22 | 2,147,600 | — | — |
| 2012-06-07 | $12.85 | $12.94 | 3,306,100 | — | — |
| 2012-06-06 | $13.00 | $13.09 | 1,961,500 | — | — |
| 2012-06-05 | $12.51 | $12.60 | 2,045,800 | — | — |
| 2012-06-04 | $12.19 | $12.27 | 4,332,800 | — | — |
| 2012-06-01 | $12.61 | $12.70 | 4,367,300 | — | — |
| 2012-05-31 | $13.32 | $13.41 | 5,666,700 | — | — |
| 2012-05-30 | $13.73 | $13.83 | 2,271,000 | — | — |
| 2012-05-29 | $14.13 | $14.23 | 1,894,900 | — | — |
| 2012-05-25 | $13.39 | $13.48 | 1,371,400 | — | — |
| 2012-05-24 | $13.56 | $13.65 | 3,020,500 | — | — |
| 2012-05-23 | $13.71 | $13.81 | 3,976,900 | — | — |
| 2012-05-22 | $12.89 | $12.98 | 1,920,900 | — | — |
| 2012-05-21 | $12.87 | $12.96 | 1,432,600 | — | — |
| 2012-05-18 | $12.36 | $12.45 | 3,290,300 | — | — |
| 2012-05-17 | $12.45 | $12.54 | 3,630,400 | — | — |
| 2012-05-16 | $13.08 | $13.17 | 2,426,800 | — | — |
| 2012-05-15 | $13.24 | $13.33 | 2,409,200 | — | — |
| 2012-05-14 | $13.66 | $13.75 | 2,736,000 | — | — |
| 2012-05-11 | $13.90 | $14.00 | 2,628,600 | — | — |
| 2012-05-10 | $13.89 | $13.99 | 2,274,900 | — | — |
| 2012-05-09 | $13.60 | $13.69 | 2,406,900 | — | — |
| 2012-05-08 | $13.81 | $13.86 | 2,956,700 | — | — |
| 2012-05-07 | $13.70 | $13.75 | 1,851,600 | — | — |
| 2012-05-04 | $13.69 | $13.74 | 3,106,100 | — | — |
| 2012-05-03 | $14.01 | $14.06 | 2,367,500 | — | — |
| 2012-05-02 | $14.51 | $14.56 | 2,045,100 | — | — |
| 2012-05-01 | $14.67 | $14.72 | 2,567,500 | — | — |
| 2012-04-30 | $14.62 | $14.67 | 3,693,200 | — | — |
| 2012-04-27 | $14.68 | $14.73 | 2,474,200 | — | — |
| 2012-04-26 | $14.75 | $14.80 | 5,119,700 | — | — |
| 2012-04-25 | $15.21 | $15.26 | 6,992,800 | — | — |
| 2012-04-24 | $13.90 | $13.95 | 3,891,800 | — | — |
| 2012-04-23 | $13.76 | $13.81 | 3,840,300 | — | — |
| 2012-04-20 | $13.94 | $13.99 | 3,267,300 | — | — |
| 2012-04-19 | $14.08 | $14.13 | 2,778,200 | — | — |
| 2012-04-18 | $14.46 | $14.51 | 2,300,000 | — | — |
| 2012-04-17 | $14.52 | $14.57 | 2,404,800 | — | — |
| 2012-04-16 | $14.24 | $14.29 | 2,960,900 | — | — |
| 2012-04-13 | $14.24 | $14.29 | 2,267,700 | — | — |
| 2012-04-12 | $14.45 | $14.50 | 5,069,600 | — | — |
| 2012-04-11 | $13.95 | $14.00 | 5,659,800 | — | — |
| 2012-04-10 | $14.20 | $14.25 | 4,147,600 | — | — |
| 2012-04-09 | $14.84 | $14.89 | 1,685,500 | — | — |
| 2012-04-05 | $15.29 | $15.34 | 1,920,700 | — | — |
| 2012-04-04 | $15.43 | $15.48 | 3,262,200 | — | — |
| 2012-04-03 | $16.17 | $16.22 | 2,925,900 | — | — |
| 2012-04-02 | $16.32 | $16.37 | 2,833,600 | — | — |
| 2012-03-30 | $15.50 | $15.55 | 1,877,300 | — | — |
| 2012-03-29 | $15.68 | $15.73 | 1,705,600 | — | — |
| 2012-03-28 | $15.65 | $15.70 | 3,401,800 | — | — |
| 2012-03-27 | $16.04 | $16.09 | 1,709,400 | — | — |
| 2012-03-26 | $16.49 | $16.54 | 2,508,900 | — | — |
| 2012-03-23 | $16.12 | $16.17 | 1,129,900 | — | — |
| 2012-03-22 | $16.00 | $16.05 | 1,904,100 | — | — |
| 2012-03-21 | $16.11 | $16.16 | 1,598,900 | — | — |
| 2012-03-20 | $16.00 | $16.05 | 3,821,200 | — | — |
| 2012-03-19 | $16.25 | $16.30 | 1,883,600 | — | — |
| 2012-03-16 | $16.20 | $16.25 | 3,009,600 | — | — |
| 2012-03-15 | $16.06 | $16.11 | 2,828,400 | — | — |
| 2012-03-14 | $16.06 | $16.11 | 2,885,500 | — | — |
| 2012-03-13 | $16.29 | $16.34 | 3,335,900 | — | — |
| 2012-03-12 | $15.79 | $15.84 | 2,504,700 | — | — |
| 2012-03-09 | $16.31 | $16.36 | 2,391,300 | — | — |
| 2012-03-08 | $15.74 | $15.79 | 2,040,300 | — | — |
| 2012-03-07 | $15.26 | $15.31 | 4,672,200 | — | — |
| 2012-03-06 | $15.20 | $15.20 | 3,552,000 | — | — |
| 2012-03-05 | $15.82 | $15.82 | 4,022,400 | — | — |
| 2012-03-02 | $16.19 | $16.19 | 1,873,700 | — | — |
| 2012-03-01 | $16.33 | $16.33 | 1,825,300 | — | — |
| 2012-02-29 | $16.00 | $16.00 | 2,964,300 | — | — |
| 2012-02-28 | $16.34 | $16.34 | 1,403,600 | — | — |
| 2012-02-27 | $16.40 | $16.40 | 1,826,200 | — | — |
| 2012-02-24 | $16.35 | $16.35 | 3,082,400 | — | — |
| 2012-02-23 | $16.20 | $16.20 | 3,524,700 | — | — |
| 2012-02-22 | $15.79 | $15.79 | 3,637,600 | — | — |
| 2012-02-21 | $15.96 | $15.96 | 5,252,600 | — | — |
| 2012-02-17 | $16.45 | $16.45 | 2,598,200 | — | — |
| 2012-02-16 | $16.55 | $16.55 | 2,813,400 | — | — |
| 2012-02-15 | $15.81 | $15.81 | 2,039,200 | — | — |
| 2012-02-14 | $16.01 | $16.01 | 2,579,100 | — | — |
| 2012-02-13 | $15.95 | $15.95 | 6,221,500 | — | — |
| 2012-02-10 | $15.26 | $15.26 | 1,869,800 | — | — |
| 2012-02-09 | $15.46 | $15.46 | 2,089,400 | — | — |
| 2012-02-08 | $15.51 | $15.51 | 2,021,600 | — | — |
| 2012-02-07 | $15.72 | $15.72 | 2,424,400 | — | — |
| 2012-02-06 | $15.79 | $15.79 | 1,736,400 | — | — |
| 2012-02-03 | $15.76 | $15.76 | 3,114,800 | — | — |
| 2012-02-02 | $15.16 | $15.16 | 1,574,300 | — | — |
| 2012-02-01 | $15.12 | $15.12 | 2,263,200 | — | — |
| 2012-01-31 | $14.85 | $14.85 | 2,971,100 | — | — |
| 2012-01-30 | $14.64 | $14.64 | 1,920,900 | — | — |
| 2012-01-27 | $14.66 | $14.66 | 2,522,900 | — | — |
| 2012-01-26 | $14.79 | $14.79 | 2,546,500 | — | — |
| 2012-01-25 | $15.00 | $15.00 | 2,683,700 | — | — |
| 2012-01-24 | $15.18 | $15.18 | 3,120,000 | — | — |
| 2012-01-23 | $14.73 | $14.73 | 1,929,400 | — | — |
| 2012-01-20 | $14.58 | $14.58 | 2,110,700 | — | — |
| 2012-01-19 | $14.55 | $14.55 | 4,428,700 | — | — |
| 2012-01-18 | $14.51 | $14.51 | 2,717,300 | — | — |
| 2012-01-17 | $14.34 | $14.34 | 2,536,400 | — | — |
| 2012-01-13 | $14.76 | $14.76 | 3,071,600 | — | — |
| 2012-01-12 | $14.76 | $14.76 | 4,199,800 | — | — |
| 2012-01-11 | $14.63 | $14.63 | 4,372,600 | — | — |
| 2012-01-10 | $14.19 | $14.19 | 5,550,600 | — | — |
| 2012-01-09 | $13.14 | $13.14 | 2,359,100 | — | — |
| 2012-01-06 | $13.16 | $13.16 | 2,527,300 | — | — |
| 2012-01-05 | $12.99 | $12.99 | 2,534,800 | — | — |
| 2012-01-04 | $12.55 | $12.55 | 2,246,300 | — | — |
| 2012-01-03 | $12.56 | $12.56 | 1,771,300 | — | — |