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
- 1998-09-24 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 | $21.46 | $21.46 | 17,851,601 | — | — |
| 2012-12-28 | $20.96 | $20.96 | 12,018,996 | — | — |
| 2012-12-27 | $21.17 | $21.17 | 18,783,943 | — | — |
| 2012-12-26 | $21.14 | $21.14 | 17,254,037 | — | — |
| 2012-12-24 | $21.50 | $21.50 | 11,667,110 | — | — |
| 2012-12-21 | $21.61 | $21.61 | 32,527,678 | — | — |
| 2012-12-20 | $21.94 | $21.94 | 23,046,725 | — | — |
| 2012-12-19 | $21.61 | $21.61 | 21,427,718 | — | — |
| 2012-12-18 | $21.85 | $21.85 | 33,563,138 | — | — |
| 2012-12-17 | $21.60 | $21.60 | 22,887,058 | — | — |
| 2012-12-14 | $21.20 | $21.20 | 19,261,757 | — | — |
| 2012-12-13 | $21.47 | $21.47 | 29,512,296 | — | — |
| 2012-12-12 | $21.83 | $21.83 | 20,411,503 | — | — |
| 2012-12-11 | $21.88 | $21.88 | 24,652,426 | — | — |
| 2012-12-10 | $21.54 | $21.54 | 18,434,909 | — | — |
| 2012-12-07 | $21.78 | $21.78 | 14,961,672 | — | — |
| 2012-12-06 | $21.88 | $21.88 | 16,827,782 | — | — |
| 2012-12-05 | $21.89 | $21.89 | 18,878,983 | — | — |
| 2012-12-04 | $21.88 | $21.88 | 19,675,418 | — | — |
| 2012-12-03 | $21.90 | $21.90 | 20,154,658 | — | — |
| 2012-11-30 | $22.23 | $22.23 | 27,742,414 | — | — |
| 2012-11-29 | $21.97 | $21.97 | 32,616,778 | — | — |
| 2012-11-28 | $21.66 | $21.66 | 22,321,094 | — | — |
| 2012-11-27 | $21.53 | $21.53 | 33,557,198 | — | — |
| 2012-11-26 | $21.63 | $21.63 | 42,771,326 | — | — |
| 2012-11-23 | $20.63 | $20.63 | 9,483,329 | — | — |
| 2012-11-21 | $20.47 | $20.47 | 17,218,397 | — | — |
| 2012-11-20 | $20.31 | $20.31 | 15,687,065 | — | — |
| 2012-11-19 | $20.17 | $20.17 | 21,214,591 | — | — |
| 2012-11-16 | $19.89 | $19.89 | 26,832,406 | — | — |
| 2012-11-15 | $19.58 | $19.58 | 19,029,859 | — | — |
| 2012-11-14 | $19.56 | $19.56 | 22,854,031 | — | — |
| 2012-11-13 | $20.09 | $20.09 | 15,393,154 | — | — |
| 2012-11-12 | $19.98 | $19.98 | 14,071,622 | — | — |
| 2012-11-09 | $20.09 | $20.09 | 21,580,970 | — | — |
| 2012-11-08 | $20.15 | $20.15 | 24,077,196 | — | — |
| 2012-11-07 | $20.37 | $20.37 | 28,261,807 | — | — |
| 2012-11-06 | $20.83 | $20.83 | 14,163,098 | — | — |
| 2012-11-05 | $20.77 | $20.77 | 12,751,992 | — | — |
| 2012-11-02 | $20.49 | $20.49 | 19,390,298 | — | — |
| 2012-11-01 | $20.72 | $20.72 | 18,710,050 | — | — |
| 2012-10-31 | $20.31 | $20.31 | 37,708,070 | — | — |
| 2012-10-26 | $20.84 | $20.84 | 25,827,358 | — | — |
| 2012-10-25 | $20.35 | $20.35 | 17,602,834 | — | — |
| 2012-10-24 | $20.57 | $20.57 | 26,714,794 | — | — |
| 2012-10-23 | $20.77 | $20.77 | 24,657,890 | — | — |
| 2012-10-22 | $21.11 | $21.11 | 22,625,460 | — | — |
| 2012-10-19 | $21.03 | $21.03 | 47,050,027 | — | — |
| 2012-10-18 | $21.39 | $21.39 | 83,018,628 | — | — |
| 2012-10-17 | $20.29 | $20.29 | 43,263,634 | — | — |
| 2012-10-16 | $20.30 | $20.30 | 22,164,278 | — | — |
| 2012-10-15 | $19.95 | $19.95 | 36,000,914 | — | — |
| 2012-10-12 | $20.14 | $20.14 | 18,049,997 | — | — |
| 2012-10-11 | $19.99 | $19.99 | 26,069,947 | — | — |
| 2012-10-10 | $19.68 | $19.68 | 27,346,334 | — | — |
| 2012-10-09 | $19.45 | $19.45 | 34,466,731 | — | — |
| 2012-10-08 | $20.17 | $20.17 | 24,718,003 | — | — |
| 2012-10-05 | $20.51 | $20.51 | 16,958,225 | — | — |
| 2012-10-04 | $20.83 | $20.83 | 25,680,283 | — | — |
| 2012-10-03 | $20.45 | $20.45 | 21,079,159 | — | — |
| 2012-10-02 | $20.37 | $20.37 | 11,781,396 | — | — |
| 2012-10-01 | $20.30 | $20.30 | 15,568,265 | — | — |
| 2012-09-28 | $20.36 | $20.36 | 17,556,977 | — | — |
| 2012-09-27 | $20.67 | $20.67 | 23,152,694 | — | — |
| 2012-09-26 | $20.01 | $20.01 | 28,980,072 | — | — |
| 2012-09-25 | $20.21 | $20.21 | 29,036,858 | — | — |
| 2012-09-24 | $20.75 | $20.75 | 18,727,157 | — | — |
| 2012-09-21 | $20.82 | $20.82 | 43,508,599 | — | — |
| 2012-09-20 | $21.08 | $21.08 | 16,761,254 | — | — |
| 2012-09-19 | $21.21 | $21.21 | 16,867,224 | — | — |
| 2012-09-18 | $21.03 | $21.03 | 19,017,029 | — | — |
| 2012-09-17 | $21.25 | $21.25 | 16,114,507 | — | — |
| 2012-09-14 | $21.03 | $21.03 | 34,386,185 | — | — |
| 2012-09-13 | $20.57 | $20.57 | 22,278,564 | — | — |
| 2012-09-12 | $20.20 | $20.20 | 19,185,012 | — | — |
| 2012-09-11 | $20.34 | $20.34 | 28,477,786 | — | — |
| 2012-09-10 | $20.43 | $20.43 | 24,273,929 | — | — |
| 2012-09-07 | $20.72 | $20.72 | 29,448,382 | — | — |
| 2012-09-06 | $20.59 | $20.59 | 35,625,269 | — | — |
| 2012-09-05 | $19.85 | $19.85 | 29,605,435 | — | — |
| 2012-09-04 | $19.93 | $19.93 | 17,968,025 | — | — |
| 2012-08-31 | $19.98 | $19.98 | 20,122,582 | — | — |
| 2012-08-30 | $19.59 | $19.59 | 16,771,946 | — | — |
| 2012-08-29 | $19.99 | $19.99 | 25,207,697 | — | — |
| 2012-08-28 | $19.76 | $19.76 | 16,325,971 | — | — |
| 2012-08-27 | $19.77 | $19.77 | 16,398,439 | — | — |
| 2012-08-24 | $19.82 | $19.82 | 22,451,537 | — | — |
| 2012-08-23 | $19.70 | $19.70 | 27,998,071 | — | — |
| 2012-08-22 | $19.78 | $19.78 | 43,304,738 | — | — |
| 2012-08-21 | $19.30 | $19.30 | 22,093,474 | — | — |
| 2012-08-20 | $19.53 | $19.53 | 17,460,036 | — | — |
| 2012-08-17 | $19.73 | $19.73 | 33,970,622 | — | — |
| 2012-08-16 | $19.27 | $19.27 | 27,051,473 | — | — |
| 2012-08-15 | $18.93 | $18.93 | 17,249,998 | — | — |
| 2012-08-14 | $19.09 | $19.09 | 26,494,538 | — | — |
| 2012-08-13 | $19.07 | $19.07 | 38,491,438 | — | — |
| 2012-08-10 | $18.51 | $18.51 | 18,400,932 | — | — |
| 2012-08-09 | $18.63 | $18.63 | 20,503,454 | — | — |
| 2012-08-08 | $18.91 | $18.91 | 20,754,598 | — | — |
| 2012-08-07 | $19.20 | $19.20 | 21,161,369 | — | — |
| 2012-08-06 | $18.84 | $18.84 | 17,362,382 | — | — |
| 2012-08-03 | $18.73 | $18.73 | 19,973,131 | — | — |
| 2012-08-02 | $18.42 | $18.42 | 20,538,144 | — | — |
| 2012-08-01 | $18.47 | $18.47 | 17,677,915 | — | — |
| 2012-07-31 | $18.64 | $18.64 | 27,016,546 | — | — |
| 2012-07-30 | $19.19 | $19.19 | 31,003,711 | — | — |
| 2012-07-27 | $19.03 | $19.03 | 34,202,758 | — | — |
| 2012-07-26 | $18.43 | $18.43 | 25,014,766 | — | — |
| 2012-07-25 | $18.18 | $18.18 | 24,536,952 | — | — |
| 2012-07-24 | $18.32 | $18.32 | 25,864,423 | — | — |
| 2012-07-23 | $18.62 | $18.62 | 42,311,095 | — | — |
| 2012-07-20 | $18.88 | $18.88 | 53,364,010 | — | — |
| 2012-07-19 | $18.50 | $18.50 | 83,817,677 | — | — |
| 2012-07-18 | $17.03 | $17.03 | 44,456,386 | — | — |
| 2012-07-17 | $16.44 | $16.44 | 27,793,498 | — | — |
| 2012-07-16 | $16.25 | $16.25 | 31,791,593 | — | — |
| 2012-07-13 | $16.81 | $16.81 | 16,434,079 | — | — |
| 2012-07-12 | $16.54 | $16.54 | 23,411,678 | — | — |
| 2012-07-11 | $16.47 | $16.47 | 22,641,142 | — | — |
| 2012-07-10 | $16.70 | $16.70 | 28,990,051 | — | — |
| 2012-07-09 | $17.12 | $17.12 | 22,476,485 | — | — |
| 2012-07-06 | $17.01 | $17.01 | 20,564,042 | — | — |
| 2012-07-05 | $17.23 | $17.23 | 18,255,758 | — | — |
| 2012-07-03 | $17.34 | $17.34 | 11,715,818 | — | — |
| 2012-07-02 | $17.35 | $17.35 | 25,874,878 | — | — |
| 2012-06-29 | $17.68 | $17.68 | 28,923,286 | — | — |
| 2012-06-28 | $17.16 | $17.16 | 35,225,626 | — | — |
| 2012-06-27 | $17.80 | $17.80 | 21,661,279 | — | — |
| 2012-06-26 | $17.89 | $17.89 | 29,106,238 | — | — |
| 2012-06-25 | $17.60 | $17.60 | 21,328,402 | — | — |
| 2012-06-22 | $18.01 | $18.01 | 50,453,885 | — | — |
| 2012-06-21 | $17.61 | $17.61 | 31,180,010 | — | — |
| 2012-06-20 | $18.08 | $18.08 | 27,600,566 | — | — |
| 2012-06-19 | $18.31 | $18.31 | 44,589,917 | — | — |
| 2012-06-18 | $17.88 | $17.88 | 63,425,419 | — | — |
| 2012-06-15 | $17.12 | $17.12 | 34,706,232 | — | — |
| 2012-06-14 | $16.89 | $16.89 | 23,960,059 | — | — |
| 2012-06-13 | $16.91 | $16.91 | 32,646,002 | — | — |
| 2012-06-12 | $17.22 | $17.22 | 33,872,731 | — | — |
| 2012-06-11 | $17.23 | $17.23 | 25,235,734 | — | — |
| 2012-06-08 | $17.28 | $17.28 | 20,662,646 | — | — |
| 2012-06-07 | $17.21 | $17.21 | 22,633,301 | — | — |
| 2012-06-06 | $17.23 | $17.23 | 24,105,946 | — | — |
| 2012-06-05 | $16.73 | $16.73 | 23,370,098 | — | — |
| 2012-06-04 | $16.48 | $16.48 | 46,886,321 | — | — |
| 2012-06-01 | $16.34 | $16.34 | 44,995,500 | — | — |
| 2012-05-31 | $16.49 | $16.49 | 44,232,091 | — | — |
| 2012-05-30 | $16.66 | $16.66 | 55,982,837 | — | — |
| 2012-05-29 | $17.46 | $17.46 | 39,204,950 | — | — |
| 2012-05-25 | $16.98 | $16.98 | 29,953,757 | — | — |
| 2012-05-24 | $16.69 | $16.69 | 40,633,639 | — | — |
| 2012-05-23 | $16.70 | $16.70 | 23,734,814 | — | — |
| 2012-05-22 | $16.51 | $16.51 | 21,580,970 | — | — |
| 2012-05-21 | $16.63 | $16.63 | 24,781,918 | — | — |
| 2012-05-18 | $16.14 | $16.14 | 38,377,627 | — | — |
| 2012-05-17 | $16.43 | $16.43 | 25,193,441 | — | — |
| 2012-05-16 | $16.78 | $16.78 | 27,227,297 | — | — |
| 2012-05-15 | $16.86 | $16.86 | 23,007,521 | — | — |
| 2012-05-14 | $16.94 | $16.94 | 26,782,985 | — | — |
| 2012-05-11 | $17.15 | $17.15 | 28,870,301 | — | — |
| 2012-05-10 | $17.34 | $17.34 | 42,113,650 | — | — |
| 2012-05-09 | $17.07 | $17.07 | 38,912,227 | — | — |
| 2012-05-08 | $16.91 | $16.91 | 26,298,043 | — | — |
| 2012-05-07 | $16.86 | $16.86 | 27,766,649 | — | — |
| 2012-05-04 | $16.60 | $16.60 | 24,895,728 | — | — |
| 2012-05-03 | $16.99 | $16.99 | 23,912,302 | — | — |
| 2012-05-02 | $17.32 | $17.32 | 20,670,250 | — | — |
| 2012-05-01 | $17.15 | $17.15 | 28,853,431 | — | — |
| 2012-04-30 | $17.26 | $17.26 | 43,385,522 | — | — |
| 2012-04-27 | $17.35 | $17.35 | 25,437,931 | — | — |
| 2012-04-26 | $17.28 | $17.28 | 44,480,858 | — | — |
| 2012-04-25 | $16.78 | $16.78 | 25,086,283 | — | — |
| 2012-04-24 | $16.54 | $16.54 | 27,413,100 | — | — |
| 2012-04-23 | $16.69 | $16.69 | 37,873,678 | — | — |
| 2012-04-20 | $16.96 | $16.96 | 38,995,625 | — | — |
| 2012-04-19 | $17.10 | $17.10 | 144,036,209 | — | — |
| 2012-04-18 | $15.10 | $15.10 | 28,578,766 | — | — |
| 2012-04-17 | $15.19 | $15.19 | 20,311,236 | — | — |
| 2012-04-16 | $14.94 | $14.94 | 21,971,585 | — | — |
| 2012-04-13 | $15.20 | $15.20 | 17,171,352 | — | — |
| 2012-04-12 | $15.35 | $15.35 | 16,483,025 | — | — |
| 2012-04-11 | $15.05 | $15.05 | 18,425,405 | — | — |
| 2012-04-10 | $14.93 | $14.93 | 27,880,459 | — | — |
| 2012-04-09 | $15.28 | $15.28 | 25,470,958 | — | — |
| 2012-04-05 | $14.99 | $14.99 | 19,584,418 | — | — |
| 2012-04-04 | $15.04 | $15.04 | 28,790,705 | — | — |
| 2012-04-03 | $15.42 | $15.42 | 27,946,750 | — | — |
| 2012-04-02 | $15.40 | $15.40 | 27,793,973 | — | — |
| 2012-03-30 | $15.53 | $15.53 | 22,865,674 | — | — |
| 2012-03-29 | $15.57 | $15.57 | 29,975,616 | — | — |
| 2012-03-28 | $15.67 | $15.67 | 22,252,190 | — | — |
| 2012-03-27 | $15.94 | $15.94 | 20,874,110 | — | — |
| 2012-03-26 | $16.03 | $16.03 | 17,715,218 | — | — |
| 2012-03-23 | $15.61 | $15.61 | 21,618,511 | — | — |
| 2012-03-22 | $15.83 | $15.83 | 16,986,737 | — | — |
| 2012-03-21 | $15.75 | $15.75 | 21,458,131 | — | — |
| 2012-03-20 | $15.74 | $15.74 | 14,569,632 | — | — |
| 2012-03-19 | $15.90 | $15.90 | 26,380,015 | — | — |
| 2012-03-16 | $15.86 | $15.86 | 43,707,233 | — | — |
| 2012-03-15 | $15.50 | $15.50 | 30,249,331 | — | — |
| 2012-03-14 | $15.83 | $15.83 | 29,677,428 | — | — |
| 2012-03-13 | $15.71 | $15.71 | 34,765,632 | — | — |
| 2012-03-12 | $15.23 | $15.23 | 11,539,757 | — | — |
| 2012-03-09 | $15.26 | $15.26 | 19,610,554 | — | — |
| 2012-03-08 | $15.06 | $15.06 | 16,544,326 | — | — |
| 2012-03-07 | $14.98 | $14.98 | 23,319,727 | — | — |
| 2012-03-06 | $14.78 | $14.78 | 24,333,804 | — | — |
| 2012-03-05 | $15.03 | $15.03 | 28,267,985 | — | — |
| 2012-03-02 | $15.26 | $15.26 | 28,456,402 | — | — |
| 2012-03-01 | $15.31 | $15.31 | 20,357,093 | — | — |
| 2012-02-29 | $15.04 | $15.04 | 32,674,039 | — | — |
| 2012-02-28 | $15.41 | $15.41 | 21,855,161 | — | — |
| 2012-02-27 | $15.39 | $15.39 | 23,131,548 | — | — |
| 2012-02-24 | $15.30 | $15.30 | 22,231,519 | — | — |
| 2012-02-23 | $15.16 | $15.16 | 44,479,670 | — | — |
| 2012-02-22 | $14.59 | $14.59 | 18,213,941 | — | — |
| 2012-02-21 | $14.79 | $14.79 | 22,501,195 | — | — |
| 2012-02-17 | $14.76 | $14.76 | 38,596,219 | — | — |
| 2012-02-16 | $14.52 | $14.52 | 33,739,438 | — | — |
| 2012-02-15 | $14.02 | $14.02 | 32,283,187 | — | — |
| 2012-02-14 | $13.87 | $13.87 | 15,516,230 | — | — |
| 2012-02-13 | $13.96 | $13.96 | 12,747,002 | — | — |
| 2012-02-10 | $13.90 | $13.90 | 17,369,273 | — | — |
| 2012-02-09 | $14.00 | $14.00 | 18,888,725 | — | — |
| 2012-02-08 | $13.91 | $13.91 | 23,426,885 | — | — |
| 2012-02-07 | $13.83 | $13.83 | 16,424,100 | — | — |
| 2012-02-06 | $13.74 | $13.74 | 20,895,019 | — | — |
| 2012-02-03 | $13.87 | $13.87 | 21,515,630 | — | — |
| 2012-02-02 | $13.76 | $13.76 | 26,349,127 | — | — |
| 2012-02-01 | $13.55 | $13.55 | 27,540,691 | — | — |
| 2012-01-31 | $13.30 | $13.30 | 17,936,662 | — | — |
| 2012-01-30 | $13.29 | $13.29 | 19,482,250 | — | — |
| 2012-01-27 | $13.40 | $13.40 | 17,279,460 | — | — |
| 2012-01-26 | $13.35 | $13.35 | 15,765,473 | — | — |
| 2012-01-25 | $13.44 | $13.44 | 18,704,822 | — | — |
| 2012-01-24 | $13.45 | $13.45 | 17,023,090 | — | — |
| 2012-01-23 | $13.46 | $13.46 | 28,466,143 | — | — |
| 2012-01-20 | $13.44 | $13.44 | 31,011,790 | — | — |
| 2012-01-19 | $13.26 | $13.26 | 58,984,438 | — | — |
| 2012-01-18 | $12.77 | $12.77 | 74,910,528 | — | — |
| 2012-01-17 | $12.85 | $12.85 | 34,327,973 | — | — |
| 2012-01-13 | $12.89 | $12.89 | 29,121,444 | — | — |
| 2012-01-12 | $13.29 | $13.29 | 20,653,855 | — | — |
| 2012-01-11 | $13.27 | $13.27 | 22,324,421 | — | — |
| 2012-01-10 | $13.13 | $13.13 | 22,115,808 | — | — |
| 2012-01-09 | $12.84 | $12.84 | 18,989,230 | — | — |
| 2012-01-06 | $12.89 | $12.89 | 17,417,506 | — | — |
| 2012-01-05 | $12.93 | $12.93 | 31,470,358 | — | — |
| 2012-01-04 | $12.69 | $12.69 | 78,181,092 | — | — |
| 2012-01-03 | $13.19 | $13.19 | 25,156,850 | — | — |