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
- 2000-03-27 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 | $15.03 | $15.03 | 3,045,000 | — | — |
| 2012-12-28 | $14.88 | $14.88 | 3,004,200 | — | — |
| 2012-12-27 | $15.18 | $15.18 | 3,016,200 | — | — |
| 2012-12-26 | $15.06 | $15.06 | 2,301,000 | — | — |
| 2012-12-24 | $15.30 | $15.30 | 1,304,400 | — | — |
| 2012-12-21 | $15.35 | $15.35 | 5,238,000 | — | — |
| 2012-12-20 | $15.38 | $15.38 | 2,599,200 | — | — |
| 2012-12-19 | $15.33 | $15.33 | 2,926,800 | — | — |
| 2012-12-18 | $15.33 | $15.33 | 3,373,200 | — | — |
| 2012-12-17 | $15.31 | $15.31 | 3,498,600 | — | — |
| 2012-12-14 | $15.17 | $15.17 | 4,851,600 | — | — |
| 2012-12-13 | $15.08 | $15.08 | 2,713,800 | — | — |
| 2012-12-12 | $15.10 | $15.10 | 5,718,600 | — | — |
| 2012-12-11 | $15.29 | $15.29 | 5,112,000 | — | — |
| 2012-12-10 | $15.35 | $15.35 | 10,894,200 | — | — |
| 2012-12-07 | $15.23 | $15.23 | 5,407,800 | — | — |
| 2012-12-06 | $15.19 | $15.19 | 5,775,000 | — | — |
| 2012-12-05 | $15.10 | $15.10 | 9,595,200 | — | — |
| 2012-12-04 | $15.25 | $15.25 | 15,726,000 | — | — |
| 2012-12-03 | $14.42 | $14.42 | 7,927,800 | — | — |
| 2012-11-30 | $14.46 | $14.46 | 6,918,600 | — | — |
| 2012-11-29 | $13.99 | $13.99 | 5,989,800 | — | — |
| 2012-11-28 | $14.00 | $14.00 | 6,186,000 | — | — |
| 2012-11-27 | $14.01 | $14.01 | 7,081,800 | — | — |
| 2012-11-26 | $14.09 | $14.09 | 3,637,800 | — | — |
| 2012-11-23 | $14.27 | $14.27 | 3,732,000 | — | — |
| 2012-11-21 | $13.95 | $13.95 | 6,051,600 | — | — |
| 2012-11-20 | $14.20 | $14.20 | 8,901,000 | — | — |
| 2012-11-19 | $14.17 | $14.17 | 9,713,400 | — | — |
| 2012-11-16 | $14.29 | $14.29 | 7,618,800 | — | — |
| 2012-11-15 | $14.38 | $14.38 | 7,598,400 | — | — |
| 2012-11-14 | $14.27 | $14.27 | 6,409,800 | — | — |
| 2012-11-13 | $14.63 | $14.63 | 4,794,600 | — | — |
| 2012-11-12 | $14.44 | $14.44 | 2,494,200 | — | — |
| 2012-11-09 | $14.62 | $14.62 | 2,672,400 | — | — |
| 2012-11-08 | $14.44 | $14.44 | 3,549,600 | — | — |
| 2012-11-07 | $14.85 | $14.85 | 5,201,400 | — | — |
| 2012-11-06 | $15.01 | $15.01 | 4,459,200 | — | — |
| 2012-11-05 | $14.90 | $14.90 | 4,417,200 | — | — |
| 2012-11-02 | $14.64 | $14.64 | 5,591,400 | — | — |
| 2012-11-01 | $14.60 | $14.60 | 3,658,800 | — | — |
| 2012-10-31 | $14.47 | $14.47 | 6,672,600 | — | — |
| 2012-10-26 | $14.53 | $14.53 | 4,627,200 | — | — |
| 2012-10-25 | $14.50 | $14.50 | 5,670,600 | — | — |
| 2012-10-24 | $14.37 | $14.37 | 6,318,600 | — | — |
| 2012-10-23 | $14.18 | $14.18 | 8,959,800 | — | — |
| 2012-10-22 | $14.42 | $14.42 | 12,990,600 | — | — |
| 2012-10-19 | $14.36 | $14.36 | 17,517,600 | — | — |
| 2012-10-18 | $14.46 | $14.46 | 5,866,200 | — | — |
| 2012-10-17 | $14.63 | $14.63 | 5,392,200 | — | — |
| 2012-10-16 | $14.79 | $14.79 | 5,152,200 | — | — |
| 2012-10-15 | $14.55 | $14.55 | 6,338,400 | — | — |
| 2012-10-12 | $14.52 | $14.52 | 8,302,200 | — | — |
| 2012-10-11 | $14.36 | $14.36 | 8,347,200 | — | — |
| 2012-10-10 | $14.64 | $14.63 | 22,683,000 | — | — |
| 2012-10-09 | $14.10 | $14.10 | 53,204,400 | — | — |
| 2012-10-08 | $17.90 | $17.90 | 4,595,400 | — | — |
| 2012-10-05 | $18.08 | $18.08 | 2,641,200 | — | — |
| 2012-10-04 | $18.29 | $18.29 | 2,273,400 | — | — |
| 2012-10-03 | $18.23 | $18.23 | 3,548,400 | — | — |
| 2012-10-02 | $18.00 | $18.00 | 2,697,000 | — | — |
| 2012-10-01 | $17.96 | $17.96 | 4,104,600 | — | — |
| 2012-09-28 | $17.90 | $17.90 | 7,179,000 | — | — |
| 2012-09-27 | $17.59 | $17.59 | 3,757,800 | — | — |
| 2012-09-26 | $17.15 | $17.15 | 2,970,600 | — | — |
| 2012-09-25 | $17.40 | $17.40 | 2,607,000 | — | — |
| 2012-09-24 | $17.40 | $17.40 | 2,751,000 | — | — |
| 2012-09-21 | $17.64 | $17.64 | 6,719,400 | — | — |
| 2012-09-20 | $17.25 | $17.25 | 4,044,000 | — | — |
| 2012-09-19 | $17.33 | $17.33 | 6,604,800 | — | — |
| 2012-09-18 | $17.33 | $17.33 | 5,849,400 | — | — |
| 2012-09-17 | $17.33 | $17.33 | 9,656,400 | — | — |
| 2012-09-14 | $17.52 | $17.52 | 4,086,000 | — | — |
| 2012-09-13 | $17.54 | $17.54 | 7,831,800 | — | — |
| 2012-09-12 | $17.61 | $17.61 | 7,287,600 | — | — |
| 2012-09-11 | $17.67 | $17.67 | 3,990,600 | — | — |
| 2012-09-10 | $17.89 | $17.89 | 2,511,600 | — | — |
| 2012-09-07 | $18.14 | $18.14 | 10,404,000 | — | — |
| 2012-09-06 | $17.80 | $17.80 | 6,316,800 | — | — |
| 2012-09-05 | $17.33 | $17.33 | 3,407,400 | — | — |
| 2012-09-04 | $17.37 | $17.37 | 4,312,800 | — | — |
| 2012-08-31 | $17.02 | $17.02 | 3,054,600 | — | — |
| 2012-08-30 | $17.00 | $17.00 | 4,263,600 | — | — |
| 2012-08-29 | $16.97 | $16.97 | 4,996,200 | — | — |
| 2012-08-28 | $16.85 | $16.85 | 5,703,000 | — | — |
| 2012-08-27 | $16.71 | $16.71 | 2,731,200 | — | — |
| 2012-08-24 | $16.53 | $16.53 | 2,680,200 | — | — |
| 2012-08-23 | $16.55 | $16.55 | 4,192,200 | — | — |
| 2012-08-22 | $16.60 | $16.60 | 2,745,600 | — | — |
| 2012-08-21 | $16.61 | $16.61 | 3,862,800 | — | — |
| 2012-08-20 | $16.56 | $16.56 | 3,493,200 | — | — |
| 2012-08-17 | $16.74 | $16.74 | 5,716,200 | — | — |
| 2012-08-16 | $16.30 | $16.30 | 1,845,000 | — | — |
| 2012-08-15 | $16.36 | $16.36 | 1,782,600 | — | — |
| 2012-08-14 | $16.26 | $16.26 | 2,995,200 | — | — |
| 2012-08-13 | $16.31 | $16.31 | 2,586,600 | — | — |
| 2012-08-10 | $16.36 | $16.36 | 3,632,400 | — | — |
| 2012-08-09 | $16.38 | $16.38 | 6,744,600 | — | — |
| 2012-08-08 | $16.72 | $16.72 | 2,967,600 | — | — |
| 2012-08-07 | $16.85 | $16.85 | 4,870,200 | — | — |
| 2012-08-06 | $16.74 | $16.74 | 4,566,600 | — | — |
| 2012-08-03 | $16.89 | $16.89 | 4,099,200 | — | — |
| 2012-08-02 | $16.55 | $16.55 | 4,304,400 | — | — |
| 2012-08-01 | $16.67 | $16.67 | 7,267,200 | — | — |
| 2012-07-31 | $16.87 | $16.87 | 4,829,400 | — | — |
| 2012-07-30 | $17.24 | $17.24 | 3,940,800 | — | — |
| 2012-07-27 | $17.53 | $17.53 | 7,957,200 | — | — |
| 2012-07-26 | $17.09 | $17.09 | 11,265,600 | — | — |
| 2012-07-25 | $17.51 | $17.51 | 16,656,000 | — | — |
| 2012-07-24 | $16.44 | $16.44 | 5,572,200 | — | — |
| 2012-07-23 | $16.75 | $16.75 | 3,269,400 | — | — |
| 2012-07-20 | $16.85 | $16.85 | 7,679,400 | — | — |
| 2012-07-19 | $17.14 | $17.14 | 3,648,000 | — | — |
| 2012-07-18 | $17.02 | $17.02 | 3,878,400 | — | — |
| 2012-07-17 | $17.21 | $17.21 | 4,876,800 | — | — |
| 2012-07-16 | $16.84 | $16.84 | 3,141,600 | — | — |
| 2012-07-13 | $16.91 | $16.91 | 5,107,200 | — | — |
| 2012-07-12 | $16.80 | $16.80 | 4,150,800 | — | — |
| 2012-07-11 | $16.93 | $16.93 | 3,835,800 | — | — |
| 2012-07-10 | $16.91 | $16.91 | 4,552,200 | — | — |
| 2012-07-09 | $17.22 | $17.22 | 3,940,800 | — | — |
| 2012-07-06 | $16.99 | $16.99 | 4,492,200 | — | — |
| 2012-07-05 | $17.41 | $17.41 | 3,781,800 | — | — |
| 2012-07-03 | $17.33 | $17.33 | 1,588,200 | — | — |
| 2012-07-02 | $17.37 | $17.37 | 3,863,400 | — | — |
| 2012-06-29 | $17.22 | $17.22 | 4,790,400 | — | — |
| 2012-06-28 | $16.86 | $16.86 | 4,725,000 | — | — |
| 2012-06-27 | $16.97 | $16.97 | 4,419,600 | — | — |
| 2012-06-26 | $16.91 | $16.91 | 4,805,400 | — | — |
| 2012-06-25 | $17.03 | $17.03 | 4,241,400 | — | — |
| 2012-06-22 | $16.93 | $16.93 | 4,626,000 | — | — |
| 2012-06-21 | $16.59 | $16.59 | 5,107,200 | — | — |
| 2012-06-20 | $16.98 | $16.98 | 8,295,600 | — | — |
| 2012-06-19 | $17.08 | $17.08 | 10,530,600 | — | — |
| 2012-06-18 | $16.78 | $16.78 | 9,661,200 | — | — |
| 2012-06-15 | $16.25 | $16.25 | 8,351,400 | — | — |
| 2012-06-14 | $16.15 | $16.15 | 24,871,200 | — | — |
| 2012-06-13 | $15.09 | $15.09 | 7,885,800 | — | — |
| 2012-06-12 | $15.14 | $15.13 | 6,936,600 | — | — |
| 2012-06-11 | $14.67 | $14.67 | 9,028,200 | — | — |
| 2012-06-08 | $14.71 | $14.71 | 8,759,400 | — | — |
| 2012-06-07 | $14.54 | $14.54 | 5,622,000 | — | — |
| 2012-06-06 | $14.39 | $14.39 | 8,266,200 | — | — |
| 2012-06-05 | $14.53 | $14.53 | 7,014,000 | — | — |
| 2012-06-04 | $14.03 | $14.03 | 4,662,000 | — | — |
| 2012-06-01 | $14.10 | $14.10 | 5,671,800 | — | — |
| 2012-05-31 | $14.23 | $14.23 | 8,185,800 | — | — |
| 2012-05-30 | $14.30 | $14.30 | 6,880,800 | — | — |
| 2012-05-29 | $14.59 | $14.59 | 4,842,000 | — | — |
| 2012-05-25 | $14.57 | $14.57 | 5,590,800 | — | — |
| 2012-05-24 | $14.56 | $14.56 | 8,325,000 | — | — |
| 2012-05-23 | $14.18 | $14.18 | 6,000,000 | — | — |
| 2012-05-22 | $13.91 | $13.91 | 6,566,400 | — | — |
| 2012-05-21 | $14.02 | $14.02 | 4,395,600 | — | — |
| 2012-05-18 | $13.65 | $13.65 | 4,909,200 | — | — |
| 2012-05-17 | $13.77 | $13.77 | 6,587,400 | — | — |
| 2012-05-16 | $13.85 | $13.85 | 3,921,000 | — | — |
| 2012-05-15 | $13.90 | $13.90 | 4,102,800 | — | — |
| 2012-05-14 | $14.01 | $14.01 | 3,850,800 | — | — |
| 2012-05-11 | $14.11 | $14.11 | 6,140,400 | — | — |
| 2012-05-10 | $14.01 | $14.01 | 9,125,400 | — | — |
| 2012-05-09 | $14.24 | $14.24 | 4,278,600 | — | — |
| 2012-05-08 | $14.23 | $14.23 | 7,518,000 | — | — |
| 2012-05-07 | $14.25 | $14.25 | 5,664,000 | — | — |
| 2012-05-04 | $14.17 | $14.17 | 5,925,000 | — | — |
| 2012-05-03 | $14.35 | $14.35 | 5,566,800 | — | — |
| 2012-05-02 | $14.37 | $14.37 | 12,193,800 | — | — |
| 2012-05-01 | $14.13 | $14.13 | 7,991,400 | — | — |
| 2012-04-30 | $13.83 | $13.83 | 4,600,200 | — | — |
| 2012-04-27 | $13.78 | $13.78 | 4,448,400 | — | — |
| 2012-04-26 | $13.62 | $13.62 | 7,002,000 | — | — |
| 2012-04-25 | $13.64 | $13.64 | 26,009,400 | — | — |
| 2012-04-24 | $12.22 | $12.22 | 6,270,000 | — | — |
| 2012-04-23 | $12.23 | $12.23 | 5,321,400 | — | — |
| 2012-04-20 | $12.23 | $12.23 | 7,135,200 | — | — |
| 2012-04-19 | $12.16 | $12.16 | 6,926,400 | — | — |
| 2012-04-18 | $12.12 | $12.12 | 10,779,000 | — | — |
| 2012-04-17 | $11.90 | $11.90 | 9,707,400 | — | — |
| 2012-04-16 | $11.41 | $11.41 | 8,453,400 | — | — |
| 2012-04-13 | $11.43 | $11.43 | 15,694,800 | — | — |
| 2012-04-12 | $12.10 | $12.10 | 3,298,800 | — | — |
| 2012-04-11 | $11.94 | $11.94 | 4,115,400 | — | — |
| 2012-04-10 | $11.77 | $11.77 | 3,844,200 | — | — |
| 2012-04-09 | $11.87 | $11.87 | 3,603,600 | — | — |
| 2012-04-05 | $12.00 | $12.00 | 3,321,600 | — | — |
| 2012-04-04 | $11.98 | $11.98 | 5,187,600 | — | — |
| 2012-04-03 | $12.19 | $12.19 | 4,728,000 | — | — |
| 2012-04-02 | $12.27 | $12.27 | 6,053,400 | — | — |
| 2012-03-30 | $12.12 | $12.12 | 4,782,000 | — | — |
| 2012-03-29 | $12.15 | $12.15 | 4,702,800 | — | — |
| 2012-03-28 | $12.17 | $12.17 | 8,301,000 | — | — |
| 2012-03-27 | $12.35 | $12.35 | 13,692,600 | — | — |
| 2012-03-26 | $12.59 | $12.59 | 15,715,200 | — | — |
| 2012-03-23 | $11.88 | $11.88 | 5,737,200 | — | — |
| 2012-03-22 | $11.92 | $11.92 | 7,168,200 | — | — |
| 2012-03-21 | $11.85 | $11.85 | 4,021,200 | — | — |
| 2012-03-20 | $11.86 | $11.86 | 6,495,600 | — | — |
| 2012-03-19 | $11.75 | $11.75 | 6,486,600 | — | — |
| 2012-03-16 | $11.90 | $11.90 | 7,803,000 | — | — |
| 2012-03-15 | $11.67 | $11.67 | 3,238,200 | — | — |
| 2012-03-14 | $11.62 | $11.62 | 6,951,000 | — | — |
| 2012-03-13 | $11.55 | $11.55 | 6,328,800 | — | — |
| 2012-03-12 | $11.54 | $11.54 | 8,305,800 | — | — |
| 2012-03-09 | $11.49 | $11.49 | 8,466,000 | — | — |
| 2012-03-08 | $11.42 | $11.42 | 13,777,200 | — | — |
| 2012-03-07 | $11.41 | $11.41 | 5,110,200 | — | — |
| 2012-03-06 | $11.47 | $11.47 | 8,239,800 | — | — |
| 2012-03-05 | $11.80 | $11.80 | 4,821,000 | — | — |
| 2012-03-02 | $11.87 | $11.87 | 6,364,200 | — | — |
| 2012-03-01 | $12.05 | $12.05 | 11,977,200 | — | — |
| 2012-02-29 | $12.19 | $12.19 | 5,061,000 | — | — |
| 2012-02-28 | $12.22 | $12.22 | 4,383,000 | — | — |
| 2012-02-27 | $12.26 | $12.26 | 5,476,800 | — | — |
| 2012-02-24 | $12.38 | $12.38 | 4,243,800 | — | — |
| 2012-02-23 | $12.28 | $12.28 | 6,910,200 | — | — |
| 2012-02-22 | $12.40 | $12.40 | 5,561,400 | — | — |
| 2012-02-21 | $12.44 | $12.44 | 5,319,000 | — | — |
| 2012-02-17 | $12.60 | $12.60 | 7,026,600 | — | — |
| 2012-02-16 | $12.71 | $12.71 | 7,145,400 | — | — |
| 2012-02-15 | $12.64 | $12.64 | 13,630,800 | — | — |
| 2012-02-14 | $12.32 | $12.32 | 6,606,000 | — | — |
| 2012-02-13 | $12.36 | $12.36 | 4,983,000 | — | — |
| 2012-02-10 | $12.31 | $12.31 | 6,327,000 | — | — |
| 2012-02-09 | $12.22 | $12.22 | 5,848,200 | — | — |
| 2012-02-08 | $12.33 | $12.33 | 5,935,800 | — | — |
| 2012-02-07 | $12.27 | $12.27 | 7,602,000 | — | — |
| 2012-02-06 | $12.09 | $12.09 | 11,296,800 | — | — |
| 2012-02-03 | $11.92 | $11.92 | 40,098,600 | — | — |
| 2012-02-02 | $13.45 | $13.45 | 7,403,400 | — | — |
| 2012-02-01 | $13.62 | $13.62 | 12,187,800 | — | — |
| 2012-01-31 | $13.78 | $13.78 | 17,877,600 | — | — |
| 2012-01-30 | $13.05 | $13.05 | 4,593,600 | — | — |
| 2012-01-27 | $13.20 | $13.20 | 4,877,400 | — | — |
| 2012-01-26 | $13.05 | $13.05 | 4,631,400 | — | — |
| 2012-01-25 | $13.17 | $13.17 | 4,895,400 | — | — |
| 2012-01-24 | $13.09 | $13.09 | 5,153,400 | — | — |
| 2012-01-23 | $13.22 | $13.22 | 9,090,000 | — | — |
| 2012-01-20 | $12.85 | $12.85 | 6,047,400 | — | — |
| 2012-01-19 | $12.98 | $12.98 | 9,214,200 | — | — |
| 2012-01-18 | $12.95 | $12.95 | 17,151,000 | — | — |
| 2012-01-17 | $12.04 | $12.04 | 5,877,600 | — | — |
| 2012-01-13 | $12.20 | $12.20 | 3,072,600 | — | — |
| 2012-01-12 | $12.36 | $12.36 | 2,715,000 | — | — |
| 2012-01-11 | $12.38 | $12.38 | 6,427,200 | — | — |
| 2012-01-10 | $12.40 | $12.40 | 5,918,400 | — | — |
| 2012-01-09 | $12.11 | $12.11 | 3,301,800 | — | — |
| 2012-01-06 | $12.15 | $12.15 | 4,887,600 | — | — |
| 2012-01-05 | $11.99 | $11.99 | 4,635,000 | — | — |
| 2012-01-04 | $11.81 | $11.81 | 4,015,200 | — | — |
| 2012-01-03 | $12.00 | $12.00 | 5,939,400 | — | — |