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
- 1981-12-31 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 | $19.90 | $21.14 | 3,219,316 | — | — |
| 2012-12-28 | $19.40 | $20.61 | 2,139,434 | — | — |
| 2012-12-27 | $19.49 | $20.71 | 3,124,914 | — | — |
| 2012-12-26 | $19.49 | $20.71 | 1,902,122 | — | — |
| 2012-12-24 | $19.49 | $20.61 | 1,149,526 | — | — |
| 2012-12-21 | $19.40 | $20.51 | 5,049,378 | — | — |
| 2012-12-20 | $19.83 | $20.96 | 5,639,338 | — | — |
| 2012-12-19 | $19.90 | $21.03 | 2,059,324 | — | — |
| 2012-12-18 | $19.99 | $21.12 | 4,675,194 | — | — |
| 2012-12-17 | $20.16 | $21.31 | 3,607,389 | — | — |
| 2012-12-14 | $19.67 | $20.79 | 2,058,317 | — | — |
| 2012-12-13 | $19.78 | $20.91 | 2,704,837 | — | — |
| 2012-12-12 | $19.79 | $20.92 | 5,025,627 | — | — |
| 2012-12-11 | $19.51 | $20.63 | 4,438,083 | — | — |
| 2012-12-10 | $19.43 | $20.54 | 2,573,802 | — | — |
| 2012-12-07 | $19.31 | $20.41 | 3,729,165 | — | — |
| 2012-12-06 | $19.26 | $20.36 | 4,683,849 | — | — |
| 2012-12-05 | $19.18 | $20.27 | 6,079,946 | — | — |
| 2012-12-04 | $19.12 | $20.21 | 5,996,011 | — | — |
| 2012-12-03 | $19.51 | $20.62 | 3,692,531 | — | — |
| 2012-11-30 | $18.91 | $19.99 | 2,331,659 | — | — |
| 2012-11-29 | $19.09 | $20.17 | 1,880,584 | — | — |
| 2012-11-28 | $18.98 | $20.06 | 2,250,341 | — | — |
| 2012-11-27 | $18.68 | $19.74 | 3,619,265 | — | — |
| 2012-11-26 | $18.77 | $19.84 | 1,490,700 | — | — |
| 2012-11-23 | $18.83 | $19.90 | 1,436,152 | — | — |
| 2012-11-21 | $18.31 | $19.36 | 1,559,740 | — | — |
| 2012-11-20 | $18.34 | $19.38 | 4,452,374 | — | — |
| 2012-11-19 | $17.84 | $18.86 | 3,308,887 | — | — |
| 2012-11-16 | $17.13 | $18.10 | 3,900,457 | — | — |
| 2012-11-15 | $17.11 | $18.08 | 3,738,424 | — | — |
| 2012-11-14 | $17.29 | $18.27 | 3,006,560 | — | — |
| 2012-11-13 | $17.50 | $18.49 | 2,044,630 | — | — |
| 2012-11-12 | $17.51 | $18.50 | 2,072,004 | — | — |
| 2012-11-09 | $17.50 | $18.49 | 2,761,599 | — | — |
| 2012-11-08 | $17.55 | $18.55 | 2,210,487 | — | — |
| 2012-11-07 | $17.79 | $18.80 | 4,576,364 | — | — |
| 2012-11-06 | $18.28 | $19.32 | 14,897,941 | — | — |
| 2012-11-05 | $15.63 | $16.52 | 3,803,640 | — | — |
| 2012-11-02 | $15.46 | $16.34 | 2,478,595 | — | — |
| 2012-11-01 | $15.47 | $16.35 | 2,816,147 | — | — |
| 2012-10-31 | $15.13 | $15.99 | 1,920,237 | — | — |
| 2012-10-26 | $15.20 | $16.06 | 1,256,205 | — | — |
| 2012-10-25 | $15.27 | $16.14 | 1,153,753 | — | — |
| 2012-10-24 | $15.29 | $16.16 | 1,526,528 | — | — |
| 2012-10-23 | $15.49 | $16.37 | 2,221,356 | — | — |
| 2012-10-22 | $15.75 | $16.65 | 2,153,323 | — | — |
| 2012-10-19 | $15.63 | $16.52 | 2,368,896 | — | — |
| 2012-10-18 | $15.95 | $16.86 | 1,091,757 | — | — |
| 2012-10-17 | $16.11 | $17.02 | 1,214,339 | — | — |
| 2012-10-16 | $16.02 | $16.93 | 1,896,285 | — | — |
| 2012-10-15 | $15.77 | $16.67 | 1,659,375 | — | — |
| 2012-10-12 | $15.61 | $16.50 | 1,183,945 | — | — |
| 2012-10-11 | $15.67 | $16.57 | 2,302,070 | — | — |
| 2012-10-10 | $15.57 | $16.45 | 2,147,284 | — | — |
| 2012-10-09 | $15.54 | $16.43 | 1,995,316 | — | — |
| 2012-10-08 | $15.86 | $16.77 | 2,483,426 | — | — |
| 2012-10-05 | $15.84 | $16.74 | 1,562,759 | — | — |
| 2012-10-04 | $15.80 | $16.70 | 2,307,908 | — | — |
| 2012-10-03 | $15.79 | $16.69 | 2,335,081 | — | — |
| 2012-10-02 | $15.80 | $16.70 | 3,241,859 | — | — |
| 2012-10-01 | $15.77 | $16.67 | 2,951,207 | — | — |
| 2012-09-28 | $16.00 | $16.91 | 2,806,284 | — | — |
| 2012-09-27 | $16.01 | $16.92 | 4,068,930 | — | — |
| 2012-09-26 | $15.86 | $16.77 | 3,075,399 | — | — |
| 2012-09-25 | $15.89 | $16.80 | 3,106,598 | — | — |
| 2012-09-24 | $16.32 | $17.25 | 2,139,434 | — | — |
| 2012-09-21 | $16.43 | $17.37 | 2,580,042 | — | — |
| 2012-09-20 | $16.42 | $17.36 | 3,314,321 | — | — |
| 2012-09-19 | $16.66 | $17.61 | 2,571,789 | — | — |
| 2012-09-18 | $16.74 | $17.69 | 3,432,072 | — | — |
| 2012-09-17 | $16.98 | $17.95 | 2,574,205 | — | — |
| 2012-09-14 | $17.23 | $18.21 | 4,481,560 | — | — |
| 2012-09-13 | $16.67 | $17.62 | 7,280,597 | — | — |
| 2012-09-12 | $16.42 | $17.36 | 3,606,986 | — | — |
| 2012-09-11 | $16.35 | $17.28 | 3,289,563 | — | — |
| 2012-09-10 | $16.44 | $17.38 | 5,855,717 | — | — |
| 2012-09-07 | $16.41 | $17.35 | 3,760,162 | — | — |
| 2012-09-06 | $16.27 | $17.20 | 3,291,979 | — | — |
| 2012-09-05 | $16.08 | $16.99 | 2,370,305 | — | — |
| 2012-09-04 | $15.88 | $16.78 | 3,439,720 | — | — |
| 2012-08-31 | $16.00 | $16.91 | 2,518,852 | — | — |
| 2012-08-30 | $16.00 | $16.80 | 2,857,611 | — | — |
| 2012-08-29 | $16.14 | $16.95 | 2,716,914 | — | — |
| 2012-08-28 | $16.21 | $17.02 | 3,033,129 | — | — |
| 2012-08-27 | $16.38 | $17.21 | 1,774,307 | — | — |
| 2012-08-24 | $16.39 | $17.22 | 1,964,519 | — | — |
| 2012-08-23 | $16.31 | $17.13 | 2,712,285 | — | — |
| 2012-08-22 | $16.37 | $17.19 | 2,997,905 | — | — |
| 2012-08-21 | $16.41 | $17.24 | 2,881,966 | — | — |
| 2012-08-20 | $16.38 | $17.21 | 3,221,329 | — | — |
| 2012-08-17 | $16.24 | $17.05 | 5,084,402 | — | — |
| 2012-08-16 | $15.93 | $16.74 | 6,134,493 | — | — |
| 2012-08-15 | $15.57 | $16.35 | 4,303,626 | — | — |
| 2012-08-14 | $15.57 | $16.35 | 3,383,563 | — | — |
| 2012-08-13 | $15.60 | $16.39 | 3,514,598 | — | — |
| 2012-08-10 | $15.56 | $16.34 | 4,326,773 | — | — |
| 2012-08-09 | $15.16 | $15.92 | 7,251,009 | — | — |
| 2012-08-08 | $14.67 | $15.41 | 15,101,035 | — | — |
| 2012-08-07 | $12.68 | $13.32 | 1,887,428 | — | — |
| 2012-08-06 | $12.48 | $13.11 | 1,509,620 | — | — |
| 2012-08-03 | $12.34 | $12.96 | 1,783,767 | — | — |
| 2012-08-02 | $12.00 | $12.60 | 2,158,757 | — | — |
| 2012-08-01 | $12.17 | $12.79 | 3,077,009 | — | — |
| 2012-07-31 | $12.23 | $12.85 | 2,868,480 | — | — |
| 2012-07-30 | $12.07 | $12.68 | 1,814,362 | — | — |
| 2012-07-27 | $12.04 | $12.64 | 2,277,313 | — | — |
| 2012-07-26 | $11.72 | $12.31 | 4,218,685 | — | — |
| 2012-07-25 | $11.29 | $11.86 | 3,784,719 | — | — |
| 2012-07-24 | $11.18 | $11.74 | 10,854,372 | — | — |
| 2012-07-23 | $11.33 | $11.90 | 3,098,144 | — | — |
| 2012-07-20 | $11.60 | $12.19 | 3,371,687 | — | — |
| 2012-07-19 | $11.72 | $12.32 | 3,328,411 | — | — |
| 2012-07-18 | $11.85 | $12.45 | 2,540,792 | — | — |
| 2012-07-17 | $11.65 | $12.24 | 967,163 | — | — |
| 2012-07-16 | $11.59 | $12.17 | 1,984,849 | — | — |
| 2012-07-13 | $11.79 | $12.38 | 3,826,586 | — | — |
| 2012-07-12 | $11.46 | $12.03 | 3,717,692 | — | — |
| 2012-07-11 | $11.52 | $12.10 | 2,692,156 | — | — |
| 2012-07-10 | $11.65 | $12.23 | 3,319,957 | — | — |
| 2012-07-09 | $11.92 | $12.52 | 3,723,529 | — | — |
| 2012-07-06 | $12.04 | $12.64 | 4,160,111 | — | — |
| 2012-07-05 | $12.42 | $13.05 | 2,442,566 | — | — |
| 2012-07-03 | $12.47 | $13.09 | 2,521,066 | — | — |
| 2012-07-02 | $12.33 | $12.95 | 2,678,469 | — | — |
| 2012-06-29 | $12.33 | $12.95 | 4,385,548 | — | — |
| 2012-06-28 | $11.80 | $12.40 | 3,310,899 | — | — |
| 2012-06-27 | $11.75 | $12.35 | 2,909,542 | — | — |
| 2012-06-26 | $11.57 | $12.15 | 2,336,892 | — | — |
| 2012-06-25 | $11.59 | $12.17 | 2,848,352 | — | — |
| 2012-06-22 | $11.87 | $12.47 | 2,197,001 | — | — |
| 2012-06-21 | $11.85 | $12.45 | 3,211,265 | — | — |
| 2012-06-20 | $12.28 | $12.89 | 2,107,229 | — | — |
| 2012-06-19 | $12.26 | $12.88 | 3,087,677 | — | — |
| 2012-06-18 | $12.23 | $12.85 | 2,113,066 | — | — |
| 2012-06-15 | $12.28 | $12.89 | 2,620,902 | — | — |
| 2012-06-14 | $12.08 | $12.69 | 3,048,427 | — | — |
| 2012-06-13 | $12.02 | $12.63 | 3,001,327 | — | — |
| 2012-06-12 | $12.32 | $12.94 | 3,809,678 | — | — |
| 2012-06-11 | $12.45 | $12.97 | 3,639,393 | — | — |
| 2012-06-08 | $12.99 | $13.54 | 2,889,615 | — | — |
| 2012-06-07 | $12.98 | $13.53 | 2,623,318 | — | — |
| 2012-06-06 | $13.10 | $13.65 | 3,070,568 | — | — |
| 2012-06-05 | $12.92 | $13.46 | 3,799,211 | — | — |
| 2012-06-04 | $12.67 | $13.20 | 4,863,594 | — | — |
| 2012-06-01 | $12.82 | $13.36 | 3,328,411 | — | — |
| 2012-05-31 | $13.24 | $13.79 | 2,554,076 | — | — |
| 2012-05-30 | $13.37 | $13.93 | 3,226,965 | — | — |
| 2012-05-29 | $13.56 | $14.13 | 2,713,090 | — | — |
| 2012-05-25 | $13.23 | $13.78 | 2,257,386 | — | — |
| 2012-05-24 | $13.14 | $13.69 | 2,873,311 | — | — |
| 2012-05-23 | $13.25 | $13.81 | 3,350,150 | — | — |
| 2012-05-22 | $13.11 | $13.66 | 3,505,540 | — | — |
| 2012-05-21 | $13.19 | $13.74 | 3,042,187 | — | — |
| 2012-05-18 | $12.79 | $13.33 | 6,352,080 | — | — |
| 2012-05-17 | $12.80 | $13.34 | 7,861,499 | — | — |
| 2012-05-16 | $13.13 | $13.68 | 5,649,000 | — | — |
| 2012-05-15 | $13.10 | $13.65 | 3,306,069 | — | — |
| 2012-05-14 | $13.21 | $13.77 | 1,970,960 | — | — |
| 2012-05-11 | $13.47 | $14.03 | 2,395,264 | — | — |
| 2012-05-10 | $13.41 | $13.98 | 2,323,406 | — | — |
| 2012-05-09 | $13.50 | $14.07 | 3,484,405 | — | — |
| 2012-05-08 | $13.41 | $13.98 | 3,631,744 | — | — |
| 2012-05-07 | $13.54 | $14.11 | 2,642,037 | — | — |
| 2012-05-04 | $13.52 | $14.09 | 2,974,355 | — | — |
| 2012-05-03 | $13.91 | $14.49 | 2,616,675 | — | — |
| 2012-05-02 | $14.01 | $14.60 | 2,834,262 | — | — |
| 2012-05-01 | $14.10 | $14.69 | 2,200,825 | — | — |
| 2012-04-30 | $13.94 | $14.53 | 2,801,252 | — | — |
| 2012-04-27 | $14.15 | $14.74 | 3,011,391 | — | — |
| 2012-04-26 | $13.91 | $14.49 | 2,251,549 | — | — |
| 2012-04-25 | $13.80 | $14.38 | 3,050,037 | — | — |
| 2012-04-24 | $13.47 | $14.03 | 3,077,814 | — | — |
| 2012-04-23 | $13.31 | $13.87 | 2,665,184 | — | — |
| 2012-04-20 | $13.54 | $14.11 | 2,893,842 | — | — |
| 2012-04-19 | $13.69 | $14.27 | 2,556,089 | — | — |
| 2012-04-18 | $13.84 | $14.42 | 3,930,850 | — | — |
| 2012-04-17 | $13.76 | $14.33 | 2,748,113 | — | — |
| 2012-04-16 | $13.59 | $14.16 | 4,208,419 | — | — |
| 2012-04-13 | $13.42 | $13.99 | 3,404,898 | — | — |
| 2012-04-12 | $13.76 | $14.33 | 5,121,438 | — | — |
| 2012-04-11 | $13.61 | $14.18 | 11,618,039 | — | — |
| 2012-04-10 | $14.00 | $14.59 | 2,976,569 | — | — |
| 2012-04-09 | $14.22 | $14.82 | 1,978,005 | — | — |
| 2012-04-05 | $14.58 | $15.19 | 3,479,172 | — | — |
| 2012-04-04 | $14.41 | $15.01 | 3,019,241 | — | — |
| 2012-04-03 | $14.74 | $15.36 | 2,874,519 | — | — |
| 2012-04-02 | $14.97 | $15.60 | 2,296,837 | — | — |
| 2012-03-30 | $14.87 | $15.50 | 2,894,848 | — | — |
| 2012-03-29 | $15.04 | $15.68 | 2,161,978 | — | — |
| 2012-03-28 | $15.16 | $15.80 | 1,708,689 | — | — |
| 2012-03-27 | $15.46 | $16.10 | 2,712,687 | — | — |
| 2012-03-26 | $15.44 | $16.09 | 3,404,295 | — | — |
| 2012-03-23 | $15.25 | $15.89 | 2,802,258 | — | — |
| 2012-03-22 | $15.11 | $15.74 | 2,548,038 | — | — |
| 2012-03-21 | $15.33 | $15.98 | 2,757,976 | — | — |
| 2012-03-20 | $15.14 | $15.67 | 3,656,703 | — | — |
| 2012-03-19 | $15.65 | $16.20 | 3,642,010 | — | — |
| 2012-03-16 | $15.70 | $16.25 | 4,242,637 | — | — |
| 2012-03-15 | $15.95 | $16.51 | 3,232,399 | — | — |
| 2012-03-14 | $15.44 | $15.98 | 2,499,730 | — | — |
| 2012-03-13 | $15.62 | $16.17 | 3,641,406 | — | — |
| 2012-03-12 | $15.48 | $16.02 | 3,018,838 | — | — |
| 2012-03-09 | $15.63 | $16.18 | 2,555,888 | — | — |
| 2012-03-08 | $15.55 | $16.09 | 2,143,057 | — | — |
| 2012-03-07 | $15.37 | $15.91 | 2,388,018 | — | — |
| 2012-03-06 | $15.41 | $15.95 | 3,918,773 | — | — |
| 2012-03-05 | $15.86 | $16.42 | 4,241,429 | — | — |
| 2012-03-02 | $15.56 | $16.11 | 2,569,575 | — | — |
| 2012-03-01 | $15.82 | $16.38 | 2,375,136 | — | — |
| 2012-02-29 | $15.78 | $16.33 | 2,891,628 | — | — |
| 2012-02-28 | $16.01 | $16.58 | 2,832,048 | — | — |
| 2012-02-27 | $16.07 | $16.64 | 2,618,084 | — | — |
| 2012-02-24 | $15.94 | $16.50 | 2,545,824 | — | — |
| 2012-02-23 | $16.04 | $16.60 | 3,017,429 | — | — |
| 2012-02-22 | $15.84 | $16.40 | 3,629,731 | — | — |
| 2012-02-21 | $15.88 | $16.44 | 5,229,325 | — | — |
| 2012-02-17 | $16.43 | $17.01 | 3,865,232 | — | — |
| 2012-02-16 | $16.52 | $17.10 | 3,012,196 | — | — |
| 2012-02-15 | $16.38 | $16.96 | 7,749,385 | — | — |
| 2012-02-14 | $16.20 | $16.77 | 4,490,617 | — | — |
| 2012-02-13 | $16.08 | $16.65 | 4,509,135 | — | — |
| 2012-02-10 | $16.13 | $16.70 | 6,030,430 | — | — |
| 2012-02-09 | $16.37 | $16.94 | 11,339,061 | — | — |
| 2012-02-08 | $15.59 | $16.14 | 28,023,989 | — | — |
| 2012-02-07 | $13.16 | $13.62 | 8,315,794 | — | — |
| 2012-02-06 | $13.64 | $14.12 | 5,546,748 | — | — |
| 2012-02-03 | $13.95 | $14.44 | 2,480,407 | — | — |
| 2012-02-02 | $13.54 | $14.02 | 2,357,826 | — | — |
| 2012-02-01 | $13.51 | $13.98 | 4,256,123 | — | — |
| 2012-01-31 | $12.83 | $13.28 | 3,530,096 | — | — |
| 2012-01-30 | $12.88 | $13.34 | 2,668,002 | — | — |
| 2012-01-27 | $13.01 | $13.46 | 2,088,107 | — | — |
| 2012-01-26 | $12.93 | $13.39 | 2,487,049 | — | — |
| 2012-01-25 | $13.08 | $13.54 | 2,288,786 | — | — |
| 2012-01-24 | $12.96 | $13.42 | 2,800,648 | — | — |
| 2012-01-23 | $13.06 | $13.52 | 2,437,534 | — | — |
| 2012-01-20 | $12.97 | $13.42 | 2,529,117 | — | — |
| 2012-01-19 | $12.96 | $13.42 | 3,185,702 | — | — |
| 2012-01-18 | $12.68 | $13.12 | 3,203,616 | — | — |
| 2012-01-17 | $12.27 | $12.70 | 3,339,884 | — | — |
| 2012-01-13 | $12.00 | $12.42 | 2,578,633 | — | — |
| 2012-01-12 | $12.36 | $12.80 | 4,026,057 | — | — |
| 2012-01-11 | $12.21 | $12.64 | 2,778,909 | — | — |
| 2012-01-10 | $12.13 | $12.55 | 4,548,184 | — | — |
| 2012-01-09 | $11.61 | $12.02 | 4,542,951 | — | — |
| 2012-01-06 | $11.69 | $12.10 | 6,004,264 | — | — |
| 2012-01-05 | $12.08 | $12.50 | 6,044,319 | — | — |
| 2012-01-04 | $12.17 | $12.59 | 4,230,761 | — | — |
| 2012-01-03 | $12.18 | $12.61 | 3,479,776 | — | — |