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 | $12.62 | $25.32 | 12,704,900 | — | — |
| 2012-12-28 | $12.47 | $25.02 | 10,766,500 | — | — |
| 2012-12-27 | $12.58 | $25.24 | 10,300,600 | — | — |
| 2012-12-26 | $12.59 | $25.26 | 7,716,400 | — | — |
| 2012-12-24 | $12.74 | $25.57 | 5,056,800 | — | — |
| 2012-12-21 | $12.60 | $25.28 | 26,681,400 | — | — |
| 2012-12-20 | $12.79 | $25.67 | 18,189,100 | — | — |
| 2012-12-19 | $12.77 | $25.63 | 12,591,500 | — | — |
| 2012-12-18 | $12.99 | $26.07 | 13,479,400 | — | — |
| 2012-12-17 | $12.65 | $25.39 | 11,315,900 | — | — |
| 2012-12-14 | $12.62 | $25.32 | 11,541,200 | — | — |
| 2012-12-13 | $12.74 | $25.57 | 11,309,000 | — | — |
| 2012-12-12 | $12.73 | $25.55 | 12,867,000 | — | — |
| 2012-12-11 | $12.60 | $25.28 | 9,951,100 | — | — |
| 2012-12-10 | $12.63 | $25.35 | 10,185,600 | — | — |
| 2012-12-07 | $12.54 | $25.16 | 9,532,100 | — | — |
| 2012-12-06 | $12.48 | $25.04 | 10,528,000 | — | — |
| 2012-12-05 | $12.38 | $24.84 | 12,400,600 | — | — |
| 2012-12-04 | $12.22 | $24.52 | 19,057,200 | — | — |
| 2012-12-03 | $12.15 | $24.38 | 12,425,900 | — | — |
| 2012-11-30 | $12.23 | $24.54 | 13,340,800 | — | — |
| 2012-11-29 | $12.33 | $24.74 | 12,865,300 | — | — |
| 2012-11-28 | $12.22 | $24.52 | 20,754,100 | — | — |
| 2012-11-27 | $12.13 | $24.34 | 42,190,800 | — | — |
| 2012-11-26 | $11.35 | $22.78 | 10,625,900 | — | — |
| 2012-11-23 | $11.29 | $22.66 | 3,553,700 | — | — |
| 2012-11-21 | $11.12 | $22.31 | 13,965,600 | — | — |
| 2012-11-20 | $11.18 | $22.44 | 13,041,100 | — | — |
| 2012-11-19 | $11.05 | $22.17 | 8,436,900 | — | — |
| 2012-11-16 | $10.90 | $21.87 | 17,996,000 | — | — |
| 2012-11-15 | $10.88 | $21.83 | 17,840,000 | — | — |
| 2012-11-14 | $10.94 | $21.95 | 14,158,500 | — | — |
| 2012-11-13 | $11.16 | $22.21 | 10,156,600 | — | — |
| 2012-11-12 | $11.27 | $22.43 | 9,372,500 | — | — |
| 2012-11-09 | $11.34 | $22.57 | 11,424,700 | — | — |
| 2012-11-08 | $11.40 | $22.69 | 17,099,900 | — | — |
| 2012-11-07 | $11.51 | $22.91 | 15,489,300 | — | — |
| 2012-11-06 | $11.90 | $23.69 | 12,010,200 | — | — |
| 2012-11-05 | $11.85 | $23.59 | 8,402,200 | — | — |
| 2012-11-02 | $11.70 | $23.29 | 13,538,700 | — | — |
| 2012-11-01 | $11.74 | $23.37 | 22,118,500 | — | — |
| 2012-10-31 | $11.75 | $23.39 | 14,112,900 | — | — |
| 2012-10-26 | $11.82 | $23.53 | 17,641,500 | — | — |
| 2012-10-25 | $12.09 | $24.07 | 23,049,600 | — | — |
| 2012-10-24 | $12.15 | $24.19 | 45,331,900 | — | — |
| 2012-10-23 | $13.41 | $26.69 | 12,071,600 | — | — |
| 2012-10-22 | $13.52 | $26.91 | 14,609,300 | — | — |
| 2012-10-19 | $13.52 | $26.91 | 10,704,500 | — | — |
| 2012-10-18 | $13.74 | $27.35 | 14,220,600 | — | — |
| 2012-10-17 | $13.83 | $27.53 | 19,216,500 | — | — |
| 2012-10-16 | $13.56 | $26.99 | 17,817,700 | — | — |
| 2012-10-15 | $13.08 | $26.04 | 8,027,900 | — | — |
| 2012-10-12 | $12.98 | $25.84 | 14,550,300 | — | — |
| 2012-10-11 | $13.02 | $25.92 | 13,726,400 | — | — |
| 2012-10-10 | $12.95 | $25.78 | 15,865,700 | — | — |
| 2012-10-09 | $13.04 | $25.96 | 14,052,600 | — | — |
| 2012-10-08 | $13.29 | $26.45 | 10,628,200 | — | — |
| 2012-10-05 | $13.30 | $26.47 | 11,522,600 | — | — |
| 2012-10-04 | $13.40 | $26.67 | 16,050,000 | — | — |
| 2012-10-03 | $13.38 | $26.63 | 19,302,600 | — | — |
| 2012-10-02 | $13.24 | $26.35 | 10,347,900 | — | — |
| 2012-10-01 | $13.09 | $26.06 | 11,512,700 | — | — |
| 2012-09-28 | $13.15 | $26.18 | 12,530,200 | — | — |
| 2012-09-27 | $13.30 | $26.47 | 18,517,800 | — | — |
| 2012-09-26 | $12.86 | $25.60 | 12,394,000 | — | — |
| 2012-09-25 | $12.93 | $25.74 | 14,167,500 | — | — |
| 2012-09-24 | $13.25 | $26.37 | 12,566,100 | — | — |
| 2012-09-21 | $13.22 | $26.32 | 16,536,100 | — | — |
| 2012-09-20 | $13.10 | $26.08 | 14,683,400 | — | — |
| 2012-09-19 | $12.88 | $25.64 | 27,779,900 | — | — |
| 2012-09-18 | $12.73 | $25.34 | 10,748,300 | — | — |
| 2012-09-17 | $12.88 | $25.64 | 11,933,000 | — | — |
| 2012-09-14 | $13.12 | $26.12 | 14,289,400 | — | — |
| 2012-09-13 | $12.86 | $25.60 | 9,882,100 | — | — |
| 2012-09-12 | $12.70 | $25.28 | 8,826,000 | — | — |
| 2012-09-11 | $12.77 | $25.42 | 12,140,200 | — | — |
| 2012-09-10 | $12.58 | $25.04 | 13,382,700 | — | — |
| 2012-09-07 | $12.55 | $24.98 | 12,994,400 | — | — |
| 2012-09-06 | $12.30 | $24.48 | 17,891,700 | — | — |
| 2012-09-05 | $11.85 | $23.59 | 6,979,800 | — | — |
| 2012-09-04 | $11.91 | $23.71 | 9,507,400 | — | — |
| 2012-08-31 | $11.99 | $23.87 | 16,633,200 | — | — |
| 2012-08-30 | $11.62 | $23.13 | 8,658,600 | — | — |
| 2012-08-29 | $11.76 | $23.41 | 8,533,000 | — | — |
| 2012-08-28 | $11.68 | $23.10 | 7,625,600 | — | — |
| 2012-08-27 | $11.59 | $22.92 | 7,423,100 | — | — |
| 2012-08-24 | $11.52 | $22.78 | 11,073,500 | — | — |
| 2012-08-23 | $11.55 | $22.84 | 10,385,300 | — | — |
| 2012-08-22 | $11.73 | $23.20 | 10,452,700 | — | — |
| 2012-08-21 | $11.86 | $23.46 | 10,853,100 | — | — |
| 2012-08-20 | $11.99 | $23.71 | 11,822,800 | — | — |
| 2012-08-17 | $11.99 | $23.71 | 14,798,900 | — | — |
| 2012-08-16 | $11.75 | $23.24 | 11,858,400 | — | — |
| 2012-08-15 | $11.59 | $22.92 | 11,361,400 | — | — |
| 2012-08-14 | $11.52 | $22.78 | 12,799,200 | — | — |
| 2012-08-13 | $11.52 | $22.78 | 11,593,800 | — | — |
| 2012-08-10 | $11.57 | $22.88 | 6,677,500 | — | — |
| 2012-08-09 | $11.59 | $22.92 | 13,746,100 | — | — |
| 2012-08-08 | $11.61 | $22.96 | 17,502,200 | — | — |
| 2012-08-07 | $11.53 | $22.80 | 14,378,800 | — | — |
| 2012-08-06 | $11.28 | $22.31 | 10,397,800 | — | — |
| 2012-08-03 | $11.34 | $22.43 | 9,517,600 | — | — |
| 2012-08-02 | $11.23 | $22.21 | 10,391,200 | — | — |
| 2012-08-01 | $11.31 | $22.37 | 26,498,400 | — | — |
| 2012-07-31 | $11.41 | $22.57 | 11,245,600 | — | — |
| 2012-07-30 | $11.42 | $22.59 | 9,473,800 | — | — |
| 2012-07-27 | $11.53 | $22.80 | 12,643,900 | — | — |
| 2012-07-26 | $11.23 | $22.21 | 22,636,600 | — | — |
| 2012-07-25 | $11.14 | $22.03 | 38,346,400 | — | — |
| 2012-07-24 | $12.07 | $23.87 | 11,258,900 | — | — |
| 2012-07-23 | $12.12 | $23.97 | 9,605,400 | — | — |
| 2012-07-20 | $12.27 | $24.27 | 10,934,900 | — | — |
| 2012-07-19 | $12.46 | $24.64 | 10,233,300 | — | — |
| 2012-07-18 | $12.39 | $24.50 | 14,796,600 | — | — |
| 2012-07-17 | $12.34 | $24.41 | 9,782,000 | — | — |
| 2012-07-16 | $12.25 | $24.23 | 9,457,600 | — | — |
| 2012-07-13 | $12.32 | $24.37 | 9,848,200 | — | — |
| 2012-07-12 | $12.33 | $24.39 | 16,680,800 | — | — |
| 2012-07-11 | $12.42 | $24.56 | 10,995,000 | — | — |
| 2012-07-10 | $12.54 | $24.80 | 8,913,500 | — | — |
| 2012-07-09 | $12.67 | $25.06 | 10,744,200 | — | — |
| 2012-07-06 | $12.79 | $25.30 | 9,070,800 | — | — |
| 2012-07-05 | $13.00 | $25.71 | 8,228,000 | — | — |
| 2012-07-03 | $13.08 | $25.87 | 4,611,200 | — | — |
| 2012-07-02 | $12.91 | $25.53 | 8,169,400 | — | — |
| 2012-06-29 | $12.93 | $25.57 | 12,472,900 | — | — |
| 2012-06-28 | $12.59 | $24.90 | 9,366,500 | — | — |
| 2012-06-27 | $12.59 | $24.90 | 8,181,800 | — | — |
| 2012-06-26 | $12.43 | $24.58 | 11,347,100 | — | — |
| 2012-06-25 | $12.45 | $24.62 | 10,563,300 | — | — |
| 2012-06-22 | $12.86 | $25.43 | 13,644,000 | — | — |
| 2012-06-21 | $12.78 | $25.28 | 15,772,400 | — | — |
| 2012-06-20 | $13.26 | $26.23 | 9,372,100 | — | — |
| 2012-06-19 | $13.25 | $26.21 | 10,321,200 | — | — |
| 2012-06-18 | $13.10 | $25.91 | 10,550,700 | — | — |
| 2012-06-15 | $13.01 | $25.73 | 17,376,700 | — | — |
| 2012-06-14 | $13.02 | $25.75 | 10,410,600 | — | — |
| 2012-06-13 | $13.05 | $25.81 | 10,897,500 | — | — |
| 2012-06-12 | $13.18 | $26.07 | 11,740,600 | — | — |
| 2012-06-11 | $12.91 | $25.53 | 12,788,600 | — | — |
| 2012-06-08 | $13.13 | $25.97 | 11,501,000 | — | — |
| 2012-06-07 | $12.90 | $25.51 | 14,197,800 | — | — |
| 2012-06-06 | $12.83 | $25.37 | 19,071,300 | — | — |
| 2012-06-05 | $12.47 | $24.66 | 15,890,900 | — | — |
| 2012-06-04 | $12.24 | $24.21 | 20,325,700 | — | — |
| 2012-06-01 | $12.61 | $24.94 | 23,625,800 | — | — |
| 2012-05-31 | $12.99 | $25.69 | 20,602,100 | — | — |
| 2012-05-30 | $12.86 | $25.43 | 11,824,600 | — | — |
| 2012-05-29 | $13.10 | $25.91 | 16,599,000 | — | — |
| 2012-05-25 | $12.91 | $25.38 | 10,229,100 | — | — |
| 2012-05-24 | $12.81 | $25.19 | 21,762,000 | — | — |
| 2012-05-23 | $12.77 | $25.11 | 28,914,400 | — | — |
| 2012-05-22 | $13.11 | $25.78 | 12,792,700 | — | — |
| 2012-05-21 | $13.18 | $25.92 | 13,317,200 | — | — |
| 2012-05-18 | $12.75 | $25.07 | 16,321,200 | — | — |
| 2012-05-17 | $12.82 | $25.21 | 12,476,500 | — | — |
| 2012-05-16 | $12.92 | $25.40 | 14,279,400 | — | — |
| 2012-05-15 | $13.16 | $25.88 | 14,636,100 | — | — |
| 2012-05-14 | $13.31 | $26.17 | 10,475,500 | — | — |
| 2012-05-11 | $13.31 | $26.17 | 6,632,700 | — | — |
| 2012-05-10 | $13.32 | $26.19 | 10,990,200 | — | — |
| 2012-05-09 | $13.38 | $26.31 | 10,920,700 | — | — |
| 2012-05-08 | $13.36 | $26.27 | 18,517,000 | — | — |
| 2012-05-07 | $13.60 | $26.74 | 9,967,700 | — | — |
| 2012-05-04 | $13.67 | $26.88 | 11,189,700 | — | — |
| 2012-05-03 | $14.00 | $27.53 | 11,698,400 | — | — |
| 2012-05-02 | $14.26 | $28.04 | 14,508,800 | — | — |
| 2012-05-01 | $14.32 | $28.16 | 9,344,600 | — | — |
| 2012-04-30 | $14.35 | $28.22 | 12,266,300 | — | — |
| 2012-04-27 | $14.45 | $28.41 | 14,469,200 | — | — |
| 2012-04-26 | $14.30 | $28.12 | 18,044,600 | — | — |
| 2012-04-25 | $14.30 | $28.12 | 38,094,700 | — | — |
| 2012-04-24 | $13.35 | $26.25 | 19,505,200 | — | — |
| 2012-04-23 | $13.21 | $25.97 | 11,401,500 | — | — |
| 2012-04-20 | $13.18 | $25.92 | 20,141,000 | — | — |
| 2012-04-19 | $13.53 | $26.60 | 12,751,300 | — | — |
| 2012-04-18 | $13.54 | $26.62 | 9,003,300 | — | — |
| 2012-04-17 | $13.70 | $26.94 | 9,425,300 | — | — |
| 2012-04-16 | $13.57 | $26.68 | 12,548,100 | — | — |
| 2012-04-13 | $13.58 | $26.70 | 11,402,100 | — | — |
| 2012-04-12 | $13.73 | $27.00 | 11,232,500 | — | — |
| 2012-04-11 | $13.53 | $26.60 | 11,601,200 | — | — |
| 2012-04-10 | $13.39 | $26.33 | 17,156,400 | — | — |
| 2012-04-09 | $13.48 | $26.51 | 12,144,900 | — | — |
| 2012-04-05 | $13.54 | $26.62 | 9,830,500 | — | — |
| 2012-04-04 | $13.70 | $26.94 | 15,656,300 | — | — |
| 2012-04-03 | $13.87 | $27.27 | 14,563,000 | — | — |
| 2012-04-02 | $13.90 | $27.33 | 16,208,200 | — | — |
| 2012-03-30 | $14.08 | $27.69 | 16,063,300 | — | — |
| 2012-03-29 | $14.03 | $27.59 | 17,686,900 | — | — |
| 2012-03-28 | $14.02 | $27.57 | 16,397,900 | — | — |
| 2012-03-27 | $14.21 | $27.94 | 15,846,300 | — | — |
| 2012-03-26 | $14.41 | $28.33 | 16,100,600 | — | — |
| 2012-03-23 | $14.02 | $27.57 | 13,928,500 | — | — |
| 2012-03-22 | $13.86 | $27.25 | 17,227,500 | — | — |
| 2012-03-21 | $13.93 | $27.39 | 14,510,100 | — | — |
| 2012-03-20 | $14.05 | $27.63 | 22,579,000 | — | — |
| 2012-03-19 | $14.28 | $28.08 | 18,756,300 | — | — |
| 2012-03-16 | $14.33 | $28.18 | 25,458,500 | — | — |
| 2012-03-15 | $14.20 | $27.92 | 17,549,500 | — | — |
| 2012-03-14 | $14.05 | $27.63 | 28,935,300 | — | — |
| 2012-03-13 | $13.90 | $27.33 | 23,847,400 | — | — |
| 2012-03-12 | $13.45 | $26.45 | 16,789,500 | — | — |
| 2012-03-09 | $13.29 | $26.13 | 18,094,200 | — | — |
| 2012-03-08 | $13.41 | $26.37 | 20,644,900 | — | — |
| 2012-03-07 | $12.96 | $25.48 | 18,010,700 | — | — |
| 2012-03-06 | $12.81 | $25.19 | 19,761,400 | — | — |
| 2012-03-05 | $12.88 | $25.33 | 17,329,400 | — | — |
| 2012-03-02 | $12.99 | $25.54 | 23,952,500 | — | — |
| 2012-03-01 | $12.97 | $25.50 | 26,123,700 | — | — |
| 2012-02-29 | $13.04 | $25.64 | 27,308,000 | — | — |
| 2012-02-28 | $13.34 | $26.23 | 20,691,700 | — | — |
| 2012-02-27 | $13.52 | $26.58 | 14,855,600 | — | — |
| 2012-02-24 | $13.75 | $26.89 | 10,233,500 | — | — |
| 2012-02-23 | $13.58 | $26.56 | 17,960,600 | — | — |
| 2012-02-22 | $13.56 | $26.52 | 12,342,300 | — | — |
| 2012-02-21 | $13.77 | $26.93 | 15,692,800 | — | — |
| 2012-02-17 | $13.84 | $27.06 | 13,422,000 | — | — |
| 2012-02-16 | $13.81 | $27.01 | 15,168,000 | — | — |
| 2012-02-15 | $13.52 | $26.44 | 16,279,800 | — | — |
| 2012-02-14 | $13.48 | $26.36 | 21,149,700 | — | — |
| 2012-02-13 | $13.67 | $26.73 | 22,374,300 | — | — |
| 2012-02-10 | $13.60 | $26.60 | 17,184,500 | — | — |
| 2012-02-09 | $13.79 | $26.97 | 23,434,300 | — | — |
| 2012-02-08 | $13.75 | $26.89 | 17,441,000 | — | — |
| 2012-02-07 | $13.75 | $26.89 | 21,263,200 | — | — |
| 2012-02-06 | $13.73 | $26.85 | 29,663,700 | — | — |
| 2012-02-03 | $13.58 | $26.56 | 30,629,200 | — | — |
| 2012-02-02 | $12.94 | $25.30 | 18,139,100 | — | — |
| 2012-02-01 | $12.90 | $25.23 | 24,675,300 | — | — |
| 2012-01-31 | $12.87 | $25.17 | 27,149,700 | — | — |
| 2012-01-30 | $12.61 | $24.66 | 22,492,200 | — | — |
| 2012-01-27 | $12.62 | $24.68 | 22,348,800 | — | — |
| 2012-01-26 | $12.67 | $24.78 | 47,477,800 | — | — |
| 2012-01-25 | $13.05 | $25.52 | 60,611,200 | — | — |
| 2012-01-24 | $14.62 | $28.59 | 18,913,600 | — | — |
| 2012-01-23 | $14.37 | $28.10 | 21,393,600 | — | — |
| 2012-01-20 | $14.42 | $28.20 | 16,916,400 | — | — |
| 2012-01-19 | $14.45 | $28.26 | 17,409,000 | — | — |
| 2012-01-18 | $14.28 | $27.93 | 17,593,600 | — | — |
| 2012-01-17 | $14.15 | $27.67 | 12,372,000 | — | — |
| 2012-01-13 | $14.00 | $27.38 | 18,491,200 | — | — |
| 2012-01-12 | $14.20 | $27.77 | 16,015,000 | — | — |
| 2012-01-11 | $14.32 | $28.00 | 17,098,500 | — | — |
| 2012-01-10 | $13.99 | $27.36 | 16,893,200 | — | — |
| 2012-01-09 | $13.74 | $26.87 | 14,144,100 | — | — |
| 2012-01-06 | $13.52 | $26.44 | 16,388,100 | — | — |
| 2012-01-05 | $13.28 | $25.97 | 10,257,500 | — | — |
| 2012-01-04 | $13.17 | $25.75 | 10,831,500 | — | — |
| 2012-01-03 | $13.04 | $25.50 | 17,778,100 | — | — |