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
- 2004-08-19 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 | $17.62 | $17.62 | 80,195,470 | — | — |
| 2012-12-28 | $17.43 | $17.43 | 56,290,202 | — | — |
| 2012-12-27 | $17.59 | $17.59 | 66,142,994 | — | — |
| 2012-12-26 | $17.66 | $17.66 | 47,473,277 | — | — |
| 2012-12-24 | $17.67 | $17.67 | 33,762,076 | — | — |
| 2012-12-21 | $17.82 | $17.82 | 141,568,653 | — | — |
| 2012-12-20 | $17.99 | $17.99 | 66,528,434 | — | — |
| 2012-12-19 | $17.94 | $17.94 | 77,031,655 | — | — |
| 2012-12-18 | $17.96 | $17.96 | 120,646,524 | — | — |
| 2012-12-17 | $17.95 | $17.95 | 121,871,097 | — | — |
| 2012-12-14 | $17.48 | $17.48 | 85,523,366 | — | — |
| 2012-12-13 | $17.50 | $17.50 | 138,312,493 | — | — |
| 2012-12-12 | $17.37 | $17.37 | 97,403,730 | — | — |
| 2012-12-11 | $17.36 | $17.36 | 107,906,951 | — | — |
| 2012-12-10 | $17.07 | $17.07 | 54,872,909 | — | — |
| 2012-12-07 | $17.04 | $17.04 | 77,059,760 | — | — |
| 2012-12-06 | $17.21 | $17.21 | 58,711,242 | — | — |
| 2012-12-05 | $17.13 | $17.13 | 74,775,229 | — | — |
| 2012-12-04 | $17.21 | $17.21 | 79,966,615 | — | — |
| 2012-12-03 | $17.32 | $17.32 | 88,028,721 | — | — |
| 2012-11-30 | $17.39 | $17.39 | 127,018,318 | — | — |
| 2012-11-29 | $17.23 | $17.23 | 111,476,280 | — | — |
| 2012-11-28 | $17.03 | $17.03 | 122,136,087 | — | — |
| 2012-11-27 | $16.71 | $16.71 | 100,724,129 | — | — |
| 2012-11-26 | $16.47 | $16.47 | 88,514,535 | — | — |
| 2012-11-23 | $16.64 | $16.64 | 37,038,310 | — | — |
| 2012-11-21 | $16.58 | $16.58 | 84,804,682 | — | — |
| 2012-11-20 | $16.69 | $16.69 | 83,861,158 | — | — |
| 2012-11-19 | $16.64 | $16.64 | 95,083,064 | — | — |
| 2012-11-16 | $16.12 | $16.12 | 138,043,489 | — | — |
| 2012-11-15 | $16.12 | $16.12 | 74,233,205 | — | — |
| 2012-11-14 | $16.25 | $16.25 | 66,986,143 | — | — |
| 2012-11-13 | $16.41 | $16.41 | 64,007,018 | — | — |
| 2012-11-12 | $16.59 | $16.59 | 56,446,786 | — | — |
| 2012-11-09 | $16.51 | $16.51 | 125,030,896 | — | — |
| 2012-11-08 | $16.25 | $16.25 | 104,269,368 | — | — |
| 2012-11-07 | $16.62 | $16.62 | 89,626,688 | — | — |
| 2012-11-06 | $16.98 | $16.98 | 63,549,309 | — | — |
| 2012-11-05 | $17.01 | $17.01 | 65,681,270 | — | — |
| 2012-11-02 | $17.13 | $17.13 | 93,324,497 | — | — |
| 2012-11-01 | $17.13 | $17.13 | 82,311,371 | — | — |
| 2012-10-31 | $16.94 | $16.94 | 61,710,442 | — | — |
| 2012-10-26 | $16.82 | $16.82 | 78,324,483 | — | — |
| 2012-10-25 | $16.88 | $16.88 | 96,403,996 | — | — |
| 2012-10-24 | $16.87 | $16.87 | 100,234,300 | — | — |
| 2012-10-23 | $16.95 | $16.95 | 117,101,285 | — | — |
| 2012-10-22 | $16.90 | $16.90 | 162,832,055 | — | — |
| 2012-10-19 | $16.98 | $16.98 | 461,009,524 | — | — |
| 2012-10-18 | $17.31 | $17.31 | 499,561,487 | — | — |
| 2012-10-17 | $18.82 | $18.82 | 92,059,774 | — | — |
| 2012-10-16 | $18.55 | $18.55 | 82,636,586 | — | — |
| 2012-10-15 | $18.46 | $18.46 | 121,216,653 | — | — |
| 2012-10-12 | $18.55 | $18.55 | 96,528,461 | — | — |
| 2012-10-11 | $18.72 | $18.72 | 95,713,418 | — | — |
| 2012-10-10 | $18.54 | $18.54 | 81,901,842 | — | — |
| 2012-10-09 | $18.53 | $18.53 | 120,578,269 | — | — |
| 2012-10-08 | $18.88 | $18.88 | 78,637,653 | — | — |
| 2012-10-05 | $19.12 | $19.12 | 109,846,193 | — | — |
| 2012-10-04 | $19.13 | $19.13 | 98,535,958 | — | — |
| 2012-10-03 | $18.99 | $18.99 | 88,663,090 | — | — |
| 2012-10-02 | $18.85 | $18.85 | 112,026,334 | — | — |
| 2012-10-01 | $18.97 | $18.97 | 127,194,978 | — | — |
| 2012-09-28 | $18.79 | $18.79 | 111,757,330 | — | — |
| 2012-09-27 | $18.84 | $18.84 | 157,833,389 | — | — |
| 2012-09-26 | $18.77 | $18.77 | 227,766,537 | — | — |
| 2012-09-25 | $18.66 | $18.66 | 243,248,350 | — | — |
| 2012-09-24 | $18.66 | $18.66 | 143,086,320 | — | — |
| 2012-09-21 | $18.28 | $18.28 | 255,317,419 | — | — |
| 2012-09-20 | $18.14 | $18.14 | 116,731,906 | — | — |
| 2012-09-19 | $18.12 | $18.12 | 124,396,528 | — | — |
| 2012-09-18 | $17.89 | $17.89 | 82,981,875 | — | — |
| 2012-09-17 | $17.68 | $17.68 | 60,558,139 | — | — |
| 2012-09-14 | $17.68 | $17.68 | 105,132,591 | — | — |
| 2012-09-13 | $17.59 | $17.59 | 106,758,663 | — | — |
| 2012-09-12 | $17.21 | $17.21 | 106,088,160 | — | — |
| 2012-09-11 | $17.24 | $17.24 | 75,232,938 | — | — |
| 2012-09-10 | $17.45 | $17.45 | 102,783,820 | — | — |
| 2012-09-07 | $17.59 | $17.59 | 129,804,723 | — | — |
| 2012-09-06 | $17.42 | $17.42 | 122,196,311 | — | — |
| 2012-09-05 | $16.95 | $16.95 | 68,584,110 | — | — |
| 2012-09-04 | $16.96 | $16.96 | 75,867,307 | — | — |
| 2012-08-31 | $17.06 | $17.06 | 85,402,916 | — | — |
| 2012-08-30 | $16.98 | $16.98 | 65,319,921 | — | — |
| 2012-08-29 | $17.14 | $17.14 | 120,060,335 | — | — |
| 2012-08-28 | $16.87 | $16.87 | 82,652,646 | — | — |
| 2012-08-27 | $16.67 | $16.67 | 104,939,872 | — | — |
| 2012-08-24 | $16.90 | $16.90 | 57,277,890 | — | — |
| 2012-08-23 | $16.86 | $16.86 | 71,635,505 | — | — |
| 2012-08-22 | $16.87 | $16.87 | 76,654,246 | — | — |
| 2012-08-21 | $16.68 | $16.68 | 89,221,174 | — | — |
| 2012-08-20 | $16.83 | $16.83 | 70,587,592 | — | — |
| 2012-08-17 | $16.87 | $16.87 | 87,434,502 | — | — |
| 2012-08-16 | $16.76 | $16.76 | 68,965,534 | — | — |
| 2012-08-15 | $16.63 | $16.63 | 96,789,436 | — | — |
| 2012-08-14 | $16.65 | $16.65 | 147,016,998 | — | — |
| 2012-08-13 | $16.44 | $16.44 | 131,205,956 | — | — |
| 2012-08-10 | $15.99 | $15.99 | 57,599,089 | — | — |
| 2012-08-09 | $16.00 | $16.00 | 42,972,470 | — | — |
| 2012-08-08 | $16.00 | $16.00 | 53,086,237 | — | — |
| 2012-08-07 | $15.95 | $15.95 | 79,569,131 | — | — |
| 2012-08-06 | $16.01 | $16.01 | 71,563,235 | — | — |
| 2012-08-03 | $15.97 | $15.97 | 76,168,432 | — | — |
| 2012-08-02 | $15.66 | $15.66 | 79,404,516 | — | — |
| 2012-08-01 | $15.76 | $15.76 | 74,060,561 | — | — |
| 2012-07-31 | $15.77 | $15.77 | 74,903,709 | — | — |
| 2012-07-30 | $15.75 | $15.75 | 87,795,852 | — | — |
| 2012-07-27 | $15.81 | $15.81 | 142,520,206 | — | — |
| 2012-07-26 | $15.28 | $15.28 | 67,660,662 | — | — |
| 2012-07-25 | $15.14 | $15.14 | 73,193,322 | — | — |
| 2012-07-24 | $15.13 | $15.13 | 80,677,269 | — | — |
| 2012-07-23 | $15.33 | $15.33 | 143,002,005 | — | — |
| 2012-07-20 | $15.21 | $15.21 | 259,517,101 | — | — |
| 2012-07-19 | $14.77 | $14.77 | 187,688,877 | — | — |
| 2012-07-18 | $14.46 | $14.46 | 62,160,121 | — | — |
| 2012-07-17 | $14.36 | $14.36 | 67,455,897 | — | — |
| 2012-07-16 | $14.32 | $14.32 | 58,723,287 | — | — |
| 2012-07-13 | $14.36 | $14.36 | 79,336,261 | — | — |
| 2012-07-12 | $14.21 | $14.21 | 92,738,308 | — | — |
| 2012-07-11 | $14.23 | $14.23 | 140,496,649 | — | — |
| 2012-07-10 | $14.49 | $14.49 | 77,212,330 | — | — |
| 2012-07-09 | $14.60 | $14.60 | 68,861,145 | — | — |
| 2012-07-06 | $14.59 | $14.59 | 86,796,118 | — | — |
| 2012-07-05 | $14.84 | $14.84 | 94,187,720 | — | — |
| 2012-07-03 | $14.64 | $14.64 | 47,758,342 | — | — |
| 2012-07-02 | $14.46 | $14.46 | 66,468,209 | — | — |
| 2012-06-29 | $14.45 | $14.45 | 101,157,748 | — | — |
| 2012-06-28 | $14.06 | $14.06 | 77,124,000 | — | — |
| 2012-06-27 | $14.18 | $14.18 | 67,945,726 | — | — |
| 2012-06-26 | $14.06 | $14.06 | 54,210,435 | — | — |
| 2012-06-25 | $13.97 | $13.97 | 63,501,129 | — | — |
| 2012-06-22 | $14.23 | $14.23 | 89,450,029 | — | — |
| 2012-06-21 | $14.08 | $14.08 | 80,753,554 | — | — |
| 2012-06-20 | $14.38 | $14.38 | 94,219,840 | — | — |
| 2012-06-19 | $14.48 | $14.48 | 83,359,284 | — | — |
| 2012-06-18 | $14.22 | $14.22 | 100,250,360 | — | — |
| 2012-06-15 | $14.06 | $14.06 | 120,497,969 | — | — |
| 2012-06-14 | $13.92 | $13.92 | 94,147,570 | — | — |
| 2012-06-13 | $13.97 | $13.97 | 78,460,993 | — | — |
| 2012-06-12 | $14.07 | $14.07 | 129,451,404 | — | — |
| 2012-06-11 | $14.16 | $14.16 | 106,842,978 | — | — |
| 2012-06-08 | $14.46 | $14.46 | 56,627,461 | — | — |
| 2012-06-07 | $14.40 | $14.40 | 70,603,652 | — | — |
| 2012-06-06 | $14.46 | $14.46 | 84,146,223 | — | — |
| 2012-06-05 | $14.21 | $14.21 | 93,946,821 | — | — |
| 2012-06-04 | $14.41 | $14.41 | 97,672,734 | — | — |
| 2012-06-01 | $14.22 | $14.22 | 122,774,470 | — | — |
| 2012-05-31 | $14.47 | $14.47 | 119,177,037 | — | — |
| 2012-05-30 | $14.65 | $14.65 | 76,553,871 | — | — |
| 2012-05-29 | $14.80 | $14.80 | 104,618,672 | — | — |
| 2012-05-25 | $14.73 | $14.73 | 143,813,034 | — | — |
| 2012-05-24 | $15.04 | $15.04 | 75,935,562 | — | — |
| 2012-05-23 | $15.18 | $15.18 | 127,600,492 | — | — |
| 2012-05-22 | $14.96 | $14.96 | 122,533,571 | — | — |
| 2012-05-21 | $15.30 | $15.30 | 123,477,094 | — | — |
| 2012-05-18 | $14.95 | $14.95 | 239,835,606 | — | — |
| 2012-05-17 | $15.52 | $15.52 | 134,654,835 | — | — |
| 2012-05-16 | $15.66 | $15.66 | 194,128,926 | — | — |
| 2012-05-15 | $15.22 | $15.22 | 84,399,167 | — | — |
| 2012-05-14 | $15.04 | $15.04 | 73,249,532 | — | — |
| 2012-05-11 | $15.07 | $15.07 | 84,290,763 | — | — |
| 2012-05-10 | $15.28 | $15.28 | 61,666,277 | — | — |
| 2012-05-09 | $15.17 | $15.17 | 93,501,157 | — | — |
| 2012-05-08 | $15.26 | $15.26 | 107,493,407 | — | — |
| 2012-05-07 | $15.13 | $15.13 | 80,079,035 | — | — |
| 2012-05-04 | $14.87 | $14.87 | 88,626,955 | — | — |
| 2012-05-03 | $15.22 | $15.22 | 75,000,069 | — | — |
| 2012-05-02 | $15.12 | $15.12 | 64,701,612 | — | — |
| 2012-05-01 | $15.05 | $15.05 | 80,392,204 | — | — |
| 2012-04-30 | $15.06 | $15.06 | 96,652,926 | — | — |
| 2012-04-27 | $15.32 | $15.32 | 65,701,345 | — | — |
| 2012-04-26 | $15.33 | $15.33 | 84,013,728 | — | — |
| 2012-04-25 | $15.19 | $15.19 | 73,117,037 | — | — |
| 2012-04-24 | $14.98 | $14.98 | 77,453,230 | — | — |
| 2012-04-23 | $14.88 | $14.88 | 88,241,516 | — | — |
| 2012-04-20 | $14.85 | $14.85 | 122,794,545 | — | — |
| 2012-04-19 | $14.93 | $14.93 | 132,277,959 | — | — |
| 2012-04-18 | $15.13 | $15.13 | 107,180,238 | — | — |
| 2012-04-17 | $15.18 | $15.18 | 121,409,373 | — | — |
| 2012-04-16 | $15.10 | $15.10 | 228,537,416 | — | — |
| 2012-04-13 | $15.56 | $15.56 | 327,595,322 | — | — |
| 2012-04-12 | $16.21 | $16.21 | 231,127,086 | — | — |
| 2012-04-11 | $15.84 | $15.84 | 88,289,696 | — | — |
| 2012-04-10 | $15.61 | $15.61 | 99,652,126 | — | — |
| 2012-04-09 | $15.71 | $15.71 | 87,635,252 | — | — |
| 2012-04-05 | $15.75 | $15.75 | 93,095,642 | — | — |
| 2012-04-04 | $15.82 | $15.82 | 65,348,026 | — | — |
| 2012-04-03 | $16.01 | $16.01 | 82,102,591 | — | — |
| 2012-04-02 | $16.11 | $16.11 | 91,710,470 | — | — |
| 2012-03-30 | $15.97 | $15.97 | 92,774,443 | — | — |
| 2012-03-29 | $16.15 | $16.15 | 77,260,510 | — | — |
| 2012-03-28 | $16.33 | $16.33 | 101,936,657 | — | — |
| 2012-03-27 | $16.12 | $16.12 | 80,588,939 | — | — |
| 2012-03-26 | $16.17 | $16.17 | 73,040,752 | — | — |
| 2012-03-23 | $16.00 | $16.00 | 77,898,894 | — | — |
| 2012-03-22 | $16.09 | $16.09 | 96,769,361 | — | — |
| 2012-03-21 | $15.94 | $15.94 | 99,154,267 | — | — |
| 2012-03-20 | $15.78 | $15.78 | 61,850,967 | — | — |
| 2012-03-19 | $15.79 | $15.79 | 87,237,768 | — | — |
| 2012-03-16 | $15.57 | $15.57 | 122,477,361 | — | — |
| 2012-03-15 | $15.47 | $15.47 | 97,769,094 | — | — |
| 2012-03-14 | $15.34 | $15.34 | 117,916,329 | — | — |
| 2012-03-13 | $15.39 | $15.39 | 90,168,712 | — | — |
| 2012-03-12 | $15.07 | $15.07 | 67,010,233 | — | — |
| 2012-03-09 | $14.95 | $14.95 | 107,224,403 | — | — |
| 2012-03-08 | $15.12 | $15.12 | 54,021,731 | — | — |
| 2012-03-07 | $15.11 | $15.11 | 50,769,586 | — | — |
| 2012-03-06 | $15.07 | $15.07 | 127,451,937 | — | — |
| 2012-03-05 | $15.30 | $15.30 | 63,970,883 | — | — |
| 2012-03-02 | $15.47 | $15.47 | 63,167,885 | — | — |
| 2012-03-01 | $15.50 | $15.50 | 89,843,498 | — | — |
| 2012-02-29 | $15.40 | $15.40 | 125,946,315 | — | — |
| 2012-02-28 | $15.40 | $15.40 | 114,330,940 | — | — |
| 2012-02-27 | $15.18 | $15.18 | 72,827,958 | — | — |
| 2012-02-24 | $15.19 | $15.19 | 77,714,204 | — | — |
| 2012-02-23 | $15.10 | $15.10 | 82,508,106 | — | — |
| 2012-02-22 | $15.14 | $15.14 | 78,974,912 | — | — |
| 2012-02-21 | $15.29 | $15.29 | 99,603,946 | — | — |
| 2012-02-17 | $15.06 | $15.06 | 98,331,193 | — | — |
| 2012-02-16 | $15.11 | $15.11 | 101,615,457 | — | — |
| 2012-02-15 | $15.08 | $15.08 | 97,399,715 | — | — |
| 2012-02-14 | $15.19 | $15.19 | 72,418,428 | — | — |
| 2012-02-13 | $15.25 | $15.25 | 72,924,318 | — | — |
| 2012-02-10 | $15.09 | $15.09 | 93,356,617 | — | — |
| 2012-02-09 | $15.23 | $15.23 | 90,927,546 | — | — |
| 2012-02-08 | $15.19 | $15.19 | 73,731,331 | — | — |
| 2012-02-07 | $15.11 | $15.11 | 83,997,668 | — | — |
| 2012-02-06 | $15.17 | $15.17 | 147,735,682 | — | — |
| 2012-02-03 | $14.85 | $14.85 | 127,215,053 | — | — |
| 2012-02-02 | $14.57 | $14.57 | 96,950,036 | — | — |
| 2012-02-01 | $14.47 | $14.47 | 93,175,942 | — | — |
| 2012-01-31 | $14.45 | $14.45 | 86,017,210 | — | — |
| 2012-01-30 | $14.39 | $14.39 | 93,569,411 | — | — |
| 2012-01-27 | $14.45 | $14.45 | 145,242,371 | — | — |
| 2012-01-26 | $14.15 | $14.15 | 129,531,704 | — | — |
| 2012-01-25 | $14.18 | $14.18 | 200,255,805 | — | — |
| 2012-01-24 | $14.47 | $14.47 | 122,690,156 | — | — |
| 2012-01-23 | $14.58 | $14.58 | 137,027,695 | — | — |
| 2012-01-20 | $14.60 | $14.60 | 424,637,703 | — | — |
| 2012-01-19 | $15.93 | $15.93 | 253,157,352 | — | — |
| 2012-01-18 | $15.76 | $15.76 | 110,882,061 | — | — |
| 2012-01-17 | $15.66 | $15.66 | 76,658,261 | — | — |
| 2012-01-13 | $15.57 | $15.57 | 92,637,933 | — | — |
| 2012-01-12 | $15.68 | $15.68 | 75,289,148 | — | — |
| 2012-01-11 | $15.59 | $15.59 | 96,359,832 | — | — |
| 2012-01-10 | $15.52 | $15.52 | 176,483,032 | — | — |
| 2012-01-09 | $15.50 | $15.50 | 233,776,981 | — | — |
| 2012-01-06 | $16.19 | $16.19 | 108,119,746 | — | — |
| 2012-01-05 | $16.41 | $16.41 | 131,808,205 | — | — |
| 2012-01-04 | $16.64 | $16.64 | 114,989,399 | — | — |
| 2012-01-03 | $16.57 | $16.57 | 147,611,217 | — | — |