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
- 1980-03-17 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 | $15.20 | $28.03 | 8,068,600 | — | — |
| 2012-12-28 | $14.99 | $27.64 | 7,252,900 | — | — |
| 2012-12-27 | $15.08 | $27.81 | 12,407,400 | — | — |
| 2012-12-26 | $15.14 | $27.73 | 6,981,100 | — | — |
| 2012-12-24 | $15.04 | $27.55 | 3,255,700 | — | — |
| 2012-12-21 | $15.12 | $27.70 | 14,283,000 | — | — |
| 2012-12-20 | $15.14 | $27.73 | 8,822,400 | — | — |
| 2012-12-19 | $14.95 | $27.39 | 7,673,900 | — | — |
| 2012-12-18 | $15.08 | $27.62 | 13,977,300 | — | — |
| 2012-12-17 | $14.67 | $26.87 | 9,203,000 | — | — |
| 2012-12-14 | $14.36 | $26.30 | 5,985,000 | — | — |
| 2012-12-13 | $14.51 | $26.58 | 9,131,400 | — | — |
| 2012-12-12 | $14.62 | $26.78 | 9,424,000 | — | — |
| 2012-12-11 | $14.53 | $26.62 | 7,234,400 | — | — |
| 2012-12-10 | $14.56 | $26.67 | 8,968,400 | — | — |
| 2012-12-07 | $14.54 | $26.63 | 7,592,500 | — | — |
| 2012-12-06 | $14.34 | $26.27 | 7,240,100 | — | — |
| 2012-12-05 | $14.36 | $26.30 | 12,657,200 | — | — |
| 2012-12-04 | $14.14 | $25.90 | 13,866,500 | — | — |
| 2012-12-03 | $14.41 | $26.40 | 11,941,400 | — | — |
| 2012-11-30 | $14.64 | $26.82 | 7,091,300 | — | — |
| 2012-11-29 | $14.66 | $26.85 | 6,540,200 | — | — |
| 2012-11-28 | $14.67 | $26.87 | 7,759,100 | — | — |
| 2012-11-27 | $14.55 | $26.65 | 9,561,900 | — | — |
| 2012-11-26 | $14.73 | $26.98 | 7,074,900 | — | — |
| 2012-11-23 | $14.89 | $27.28 | 2,719,700 | — | — |
| 2012-11-21 | $14.58 | $26.71 | 5,076,600 | — | — |
| 2012-11-20 | $14.60 | $26.74 | 9,104,800 | — | — |
| 2012-11-19 | $14.48 | $26.52 | 11,313,600 | — | — |
| 2012-11-16 | $14.10 | $25.83 | 8,163,200 | — | — |
| 2012-11-15 | $14.00 | $25.64 | 9,942,000 | — | — |
| 2012-11-14 | $13.81 | $25.30 | 10,156,900 | — | — |
| 2012-11-13 | $14.00 | $25.64 | 8,086,000 | — | — |
| 2012-11-12 | $14.23 | $26.07 | 6,159,500 | — | — |
| 2012-11-09 | $14.16 | $25.94 | 12,520,100 | — | — |
| 2012-11-08 | $14.04 | $25.72 | 9,446,800 | — | — |
| 2012-11-07 | $14.12 | $25.86 | 11,696,800 | — | — |
| 2012-11-06 | $14.59 | $26.73 | 7,247,700 | — | — |
| 2012-11-05 | $14.32 | $26.23 | 5,384,500 | — | — |
| 2012-11-02 | $14.38 | $26.34 | 8,280,600 | — | — |
| 2012-11-01 | $14.56 | $26.67 | 11,857,700 | — | — |
| 2012-10-31 | $14.53 | $26.62 | 7,306,100 | — | — |
| 2012-10-26 | $14.49 | $26.54 | 6,582,600 | — | — |
| 2012-10-25 | $14.64 | $26.82 | 10,072,600 | — | — |
| 2012-10-24 | $14.57 | $26.69 | 8,478,800 | — | — |
| 2012-10-23 | $14.69 | $26.91 | 10,971,900 | — | — |
| 2012-10-22 | $15.04 | $27.55 | 11,616,500 | — | — |
| 2012-10-19 | $15.02 | $27.51 | 12,298,100 | — | — |
| 2012-10-18 | $15.12 | $27.70 | 15,986,500 | — | — |
| 2012-10-17 | $15.13 | $27.71 | 13,826,100 | — | — |
| 2012-10-16 | $15.00 | $27.48 | 19,484,700 | — | — |
| 2012-10-15 | $15.37 | $28.15 | 10,730,000 | — | — |
| 2012-10-12 | $15.27 | $27.97 | 19,630,700 | — | — |
| 2012-10-11 | $15.89 | $29.11 | 6,584,500 | — | — |
| 2012-10-10 | $15.82 | $28.98 | 8,977,500 | — | — |
| 2012-10-09 | $15.86 | $29.05 | 9,973,200 | — | — |
| 2012-10-08 | $15.98 | $29.27 | 8,129,900 | — | — |
| 2012-10-05 | $15.99 | $29.29 | 12,899,000 | — | — |
| 2012-10-04 | $15.99 | $29.29 | 8,982,100 | — | — |
| 2012-10-03 | $15.71 | $28.78 | 10,761,700 | — | — |
| 2012-10-02 | $15.46 | $28.32 | 11,145,400 | — | — |
| 2012-10-01 | $15.49 | $28.37 | 12,129,300 | — | — |
| 2012-09-28 | $15.51 | $28.41 | 9,009,300 | — | — |
| 2012-09-27 | $15.49 | $28.37 | 7,526,900 | — | — |
| 2012-09-26 | $15.36 | $28.14 | 11,210,300 | — | — |
| 2012-09-25 | $15.56 | $28.32 | 11,066,900 | — | — |
| 2012-09-24 | $15.67 | $28.52 | 8,981,800 | — | — |
| 2012-09-21 | $15.58 | $28.36 | 8,738,900 | — | — |
| 2012-09-20 | $15.59 | $28.37 | 11,600,600 | — | — |
| 2012-09-19 | $15.60 | $28.39 | 9,587,800 | — | — |
| 2012-09-18 | $15.65 | $28.48 | 9,168,300 | — | — |
| 2012-09-17 | $15.74 | $28.65 | 9,485,600 | — | — |
| 2012-09-14 | $15.78 | $28.72 | 15,004,600 | — | — |
| 2012-09-13 | $15.61 | $28.41 | 11,952,500 | — | — |
| 2012-09-12 | $15.27 | $27.79 | 12,030,100 | — | — |
| 2012-09-11 | $15.18 | $27.63 | 12,917,200 | — | — |
| 2012-09-10 | $15.20 | $27.66 | 9,135,900 | — | — |
| 2012-09-07 | $15.31 | $27.86 | 11,615,900 | — | — |
| 2012-09-06 | $15.06 | $27.41 | 15,037,400 | — | — |
| 2012-09-05 | $14.92 | $27.15 | 16,970,900 | — | — |
| 2012-09-04 | $15.05 | $27.39 | 9,604,300 | — | — |
| 2012-08-31 | $15.14 | $27.55 | 9,276,500 | — | — |
| 2012-08-30 | $15.08 | $27.45 | 9,035,200 | — | — |
| 2012-08-29 | $15.12 | $27.52 | 7,452,900 | — | — |
| 2012-08-28 | $14.93 | $27.17 | 13,444,100 | — | — |
| 2012-08-27 | $14.91 | $27.14 | 8,126,200 | — | — |
| 2012-08-24 | $14.81 | $26.95 | 7,573,500 | — | — |
| 2012-08-23 | $14.63 | $26.63 | 6,818,400 | — | — |
| 2012-08-22 | $14.81 | $26.95 | 20,330,900 | — | — |
| 2012-08-21 | $14.39 | $26.19 | 7,293,200 | — | — |
| 2012-08-20 | $14.37 | $26.15 | 6,404,500 | — | — |
| 2012-08-17 | $14.40 | $26.21 | 10,386,900 | — | — |
| 2012-08-16 | $14.33 | $26.08 | 8,295,500 | — | — |
| 2012-08-15 | $14.29 | $26.01 | 4,938,300 | — | — |
| 2012-08-14 | $14.25 | $25.94 | 6,703,300 | — | — |
| 2012-08-13 | $14.32 | $26.06 | 5,424,000 | — | — |
| 2012-08-10 | $14.29 | $26.01 | 5,906,000 | — | — |
| 2012-08-09 | $14.32 | $26.06 | 10,008,000 | — | — |
| 2012-08-08 | $14.30 | $26.03 | 7,546,000 | — | — |
| 2012-08-07 | $14.23 | $25.90 | 9,817,300 | — | — |
| 2012-08-06 | $13.98 | $25.44 | 5,449,900 | — | — |
| 2012-08-03 | $14.07 | $25.61 | 7,409,100 | — | — |
| 2012-08-02 | $13.67 | $24.88 | 10,411,800 | — | — |
| 2012-08-01 | $13.79 | $25.10 | 9,588,600 | — | — |
| 2012-07-31 | $13.82 | $25.15 | 8,853,200 | — | — |
| 2012-07-30 | $14.02 | $25.52 | 8,184,500 | — | — |
| 2012-07-27 | $14.24 | $25.92 | 10,770,700 | — | — |
| 2012-07-26 | $14.14 | $25.73 | 14,180,000 | — | — |
| 2012-07-25 | $13.75 | $25.03 | 8,540,300 | — | — |
| 2012-07-24 | $13.69 | $24.92 | 13,255,300 | — | — |
| 2012-07-23 | $13.51 | $24.59 | 10,657,100 | — | — |
| 2012-07-20 | $13.64 | $24.82 | 7,360,800 | — | — |
| 2012-07-19 | $13.80 | $25.12 | 12,150,900 | — | — |
| 2012-07-18 | $13.77 | $25.06 | 8,392,800 | — | — |
| 2012-07-17 | $13.92 | $25.33 | 9,537,000 | — | — |
| 2012-07-16 | $13.65 | $24.84 | 5,793,600 | — | — |
| 2012-07-13 | $13.69 | $24.92 | 7,176,600 | — | — |
| 2012-07-12 | $13.34 | $24.28 | 8,712,700 | — | — |
| 2012-07-11 | $13.41 | $24.41 | 7,896,900 | — | — |
| 2012-07-10 | $13.11 | $23.86 | 8,878,500 | — | — |
| 2012-07-09 | $13.31 | $24.22 | 5,630,800 | — | — |
| 2012-07-06 | $13.38 | $24.35 | 5,704,100 | — | — |
| 2012-07-05 | $13.42 | $24.42 | 8,335,600 | — | — |
| 2012-07-03 | $13.50 | $24.57 | 4,045,400 | — | — |
| 2012-07-02 | $13.50 | $24.57 | 8,569,700 | — | — |
| 2012-06-29 | $13.40 | $24.39 | 12,393,700 | — | — |
| 2012-06-28 | $13.02 | $23.70 | 9,975,100 | — | — |
| 2012-06-27 | $12.98 | $23.62 | 8,442,900 | — | — |
| 2012-06-26 | $12.87 | $23.28 | 9,737,400 | — | — |
| 2012-06-25 | $12.72 | $23.01 | 12,592,400 | — | — |
| 2012-06-22 | $13.27 | $24.00 | 13,492,500 | — | — |
| 2012-06-21 | $13.04 | $23.59 | 17,509,600 | — | — |
| 2012-06-20 | $13.12 | $23.73 | 10,280,100 | — | — |
| 2012-06-19 | $13.13 | $23.75 | 10,611,600 | — | — |
| 2012-06-18 | $12.95 | $23.42 | 11,008,300 | — | — |
| 2012-06-15 | $13.18 | $23.84 | 10,389,600 | — | — |
| 2012-06-14 | $13.04 | $23.59 | 12,541,100 | — | — |
| 2012-06-13 | $12.78 | $23.12 | 9,699,500 | — | — |
| 2012-06-12 | $12.86 | $23.26 | 9,606,300 | — | — |
| 2012-06-11 | $12.71 | $22.99 | 11,441,000 | — | — |
| 2012-06-08 | $12.93 | $23.39 | 10,782,200 | — | — |
| 2012-06-07 | $12.74 | $23.04 | 11,433,300 | — | — |
| 2012-06-06 | $12.67 | $22.92 | 12,048,000 | — | — |
| 2012-06-05 | $12.23 | $22.12 | 16,207,300 | — | — |
| 2012-06-04 | $12.09 | $21.87 | 17,837,300 | — | — |
| 2012-06-01 | $12.52 | $22.64 | 21,221,900 | — | — |
| 2012-05-31 | $13.35 | $24.15 | 17,137,100 | — | — |
| 2012-05-30 | $13.23 | $23.93 | 11,245,700 | — | — |
| 2012-05-29 | $13.52 | $24.45 | 12,460,500 | — | — |
| 2012-05-25 | $13.52 | $24.45 | 6,487,400 | — | — |
| 2012-05-24 | $13.57 | $24.54 | 9,156,400 | — | — |
| 2012-05-23 | $13.59 | $24.58 | 20,063,400 | — | — |
| 2012-05-22 | $13.45 | $24.33 | 11,260,100 | — | — |
| 2012-05-21 | $13.38 | $24.20 | 8,281,600 | — | — |
| 2012-05-18 | $13.35 | $24.15 | 13,216,100 | — | — |
| 2012-05-17 | $13.29 | $24.04 | 14,079,700 | — | — |
| 2012-05-16 | $13.55 | $24.51 | 9,508,400 | — | — |
| 2012-05-15 | $13.58 | $24.56 | 11,603,400 | — | — |
| 2012-05-14 | $13.76 | $24.89 | 8,372,000 | — | — |
| 2012-05-11 | $14.07 | $25.45 | 10,283,000 | — | — |
| 2012-05-10 | $14.19 | $25.67 | 9,215,400 | — | — |
| 2012-05-09 | $13.99 | $25.30 | 7,942,200 | — | — |
| 2012-05-08 | $14.21 | $25.70 | 10,740,300 | — | — |
| 2012-05-07 | $14.39 | $26.03 | 13,036,200 | — | — |
| 2012-05-04 | $13.99 | $25.30 | 10,380,400 | — | — |
| 2012-05-03 | $14.45 | $26.14 | 12,825,600 | — | — |
| 2012-05-02 | $14.40 | $26.05 | 8,324,100 | — | — |
| 2012-05-01 | $14.40 | $26.05 | 7,766,600 | — | — |
| 2012-04-30 | $14.23 | $25.74 | 10,796,800 | — | — |
| 2012-04-27 | $14.39 | $26.03 | 8,768,400 | — | — |
| 2012-04-26 | $14.37 | $25.99 | 9,414,600 | — | — |
| 2012-04-25 | $14.31 | $25.88 | 13,534,700 | — | — |
| 2012-04-24 | $13.95 | $25.23 | 14,147,100 | — | — |
| 2012-04-23 | $13.81 | $24.98 | 13,044,000 | — | — |
| 2012-04-20 | $13.95 | $25.23 | 17,426,700 | — | — |
| 2012-04-19 | $13.73 | $24.83 | 22,666,700 | — | — |
| 2012-04-18 | $14.16 | $25.61 | 12,301,600 | — | — |
| 2012-04-17 | $14.36 | $25.97 | 13,410,400 | — | — |
| 2012-04-16 | $14.11 | $25.52 | 9,849,100 | — | — |
| 2012-04-13 | $14.02 | $25.36 | 10,604,900 | — | — |
| 2012-04-12 | $14.48 | $26.19 | 7,163,200 | — | — |
| 2012-04-11 | $14.26 | $25.79 | 8,127,600 | — | — |
| 2012-04-10 | $13.90 | $25.14 | 15,263,500 | — | — |
| 2012-04-09 | $14.31 | $25.88 | 11,283,500 | — | — |
| 2012-04-05 | $14.62 | $26.44 | 13,852,000 | — | — |
| 2012-04-04 | $14.48 | $26.19 | 12,995,500 | — | — |
| 2012-04-03 | $14.58 | $26.37 | 19,547,000 | — | — |
| 2012-04-02 | $14.44 | $26.12 | 16,018,400 | — | — |
| 2012-03-30 | $14.05 | $25.41 | 9,077,300 | — | — |
| 2012-03-29 | $14.03 | $25.38 | 15,796,000 | — | — |
| 2012-03-28 | $14.10 | $25.50 | 18,043,000 | — | — |
| 2012-03-27 | $14.00 | $25.18 | 12,359,500 | — | — |
| 2012-03-26 | $14.30 | $25.72 | 11,208,600 | — | — |
| 2012-03-23 | $14.14 | $25.43 | 12,722,000 | — | — |
| 2012-03-22 | $14.09 | $25.34 | 18,859,500 | — | — |
| 2012-03-21 | $14.24 | $25.61 | 14,165,900 | — | — |
| 2012-03-20 | $14.50 | $26.08 | 12,388,700 | — | — |
| 2012-03-19 | $14.50 | $26.08 | 15,257,800 | — | — |
| 2012-03-16 | $14.33 | $25.77 | 14,160,400 | — | — |
| 2012-03-15 | $14.47 | $26.02 | 18,252,800 | — | — |
| 2012-03-14 | $14.28 | $25.68 | 25,689,600 | — | — |
| 2012-03-13 | $14.16 | $25.46 | 13,270,100 | — | — |
| 2012-03-12 | $13.58 | $24.42 | 8,429,100 | — | — |
| 2012-03-09 | $13.76 | $24.75 | 8,732,100 | — | — |
| 2012-03-08 | $13.48 | $24.24 | 8,614,800 | — | — |
| 2012-03-07 | $13.30 | $23.92 | 15,388,300 | — | — |
| 2012-03-06 | $12.94 | $23.27 | 13,254,200 | — | — |
| 2012-03-05 | $13.31 | $23.94 | 9,731,000 | — | — |
| 2012-03-02 | $13.61 | $24.48 | 9,213,800 | — | — |
| 2012-03-01 | $13.72 | $24.67 | 13,403,500 | — | — |
| 2012-02-29 | $13.61 | $24.48 | 12,207,000 | — | — |
| 2012-02-28 | $13.62 | $24.49 | 13,649,200 | — | — |
| 2012-02-27 | $13.58 | $24.42 | 13,040,800 | — | — |
| 2012-02-24 | $13.60 | $24.46 | 11,354,200 | — | — |
| 2012-02-23 | $13.81 | $24.84 | 8,678,000 | — | — |
| 2012-02-22 | $13.59 | $24.44 | 8,667,400 | — | — |
| 2012-02-21 | $13.91 | $25.02 | 12,645,000 | — | — |
| 2012-02-17 | $13.80 | $24.82 | 10,315,800 | — | — |
| 2012-02-16 | $13.63 | $24.51 | 9,658,300 | — | — |
| 2012-02-15 | $13.36 | $24.03 | 11,864,900 | — | — |
| 2012-02-14 | $13.30 | $23.92 | 12,109,100 | — | — |
| 2012-02-13 | $13.50 | $24.28 | 8,533,000 | — | — |
| 2012-02-10 | $13.35 | $24.01 | 8,014,100 | — | — |
| 2012-02-09 | $13.52 | $24.31 | 8,238,800 | — | — |
| 2012-02-08 | $13.61 | $24.48 | 10,432,500 | — | — |
| 2012-02-07 | $13.53 | $24.33 | 10,236,100 | — | — |
| 2012-02-06 | $13.49 | $24.26 | 4,891,700 | — | — |
| 2012-02-03 | $13.59 | $24.44 | 10,776,400 | — | — |
| 2012-02-02 | $13.23 | $23.79 | 6,431,700 | — | — |
| 2012-02-01 | $13.14 | $23.63 | 10,758,000 | — | — |
| 2012-01-31 | $13.01 | $23.40 | 9,719,300 | — | — |
| 2012-01-30 | $12.99 | $23.36 | 10,886,600 | — | — |
| 2012-01-27 | $13.23 | $23.79 | 8,934,100 | — | — |
| 2012-01-26 | $13.08 | $23.52 | 15,365,700 | — | — |
| 2012-01-25 | $13.49 | $24.26 | 10,454,600 | — | — |
| 2012-01-24 | $13.43 | $24.15 | 11,925,300 | — | — |
| 2012-01-23 | $13.40 | $24.10 | 21,645,900 | — | — |
| 2012-01-20 | $13.17 | $23.68 | 31,337,400 | — | — |
| 2012-01-19 | $13.56 | $24.39 | 15,588,900 | — | — |
| 2012-01-18 | $13.75 | $24.73 | 15,366,900 | — | — |
| 2012-01-17 | $13.74 | $24.71 | 13,380,500 | — | — |
| 2012-01-13 | $14.03 | $25.23 | 20,302,400 | — | — |
| 2012-01-12 | $13.83 | $24.87 | 12,419,600 | — | — |
| 2012-01-11 | $13.75 | $24.73 | 12,258,000 | — | — |
| 2012-01-10 | $13.85 | $24.91 | 18,750,600 | — | — |
| 2012-01-09 | $13.42 | $24.13 | 13,639,400 | — | — |
| 2012-01-06 | $13.49 | $24.26 | 14,212,500 | — | — |
| 2012-01-05 | $13.47 | $24.22 | 14,944,100 | — | — |
| 2012-01-04 | $13.09 | $23.54 | 8,569,000 | — | — |
| 2012-01-03 | $13.08 | $23.52 | 13,867,200 | — | — |