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 | $17.70 | $17.70 | 79,816,104 | — | — |
| 2012-12-28 | $17.52 | $17.52 | 56,023,920 | — | — |
| 2012-12-27 | $17.67 | $17.67 | 65,830,104 | — | — |
| 2012-12-26 | $17.74 | $17.74 | 47,248,704 | — | — |
| 2012-12-24 | $17.76 | $17.76 | 33,602,364 | — | — |
| 2012-12-21 | $17.91 | $17.91 | 140,898,960 | — | — |
| 2012-12-20 | $18.08 | $18.08 | 66,213,720 | — | — |
| 2012-12-19 | $18.02 | $18.02 | 76,667,256 | — | — |
| 2012-12-18 | $18.04 | $18.04 | 120,075,804 | — | — |
| 2012-12-17 | $18.04 | $18.04 | 121,294,584 | — | — |
| 2012-12-14 | $17.57 | $17.57 | 85,118,796 | — | — |
| 2012-12-13 | $17.59 | $17.59 | 137,658,204 | — | — |
| 2012-12-12 | $17.46 | $17.46 | 96,942,960 | — | — |
| 2012-12-11 | $17.44 | $17.44 | 107,396,496 | — | — |
| 2012-12-10 | $17.15 | $17.15 | 54,613,332 | — | — |
| 2012-12-07 | $17.12 | $17.12 | 76,695,228 | — | — |
| 2012-12-06 | $17.30 | $17.30 | 58,433,508 | — | — |
| 2012-12-05 | $17.21 | $17.21 | 74,421,504 | — | — |
| 2012-12-04 | $17.29 | $17.29 | 79,588,332 | — | — |
| 2012-12-03 | $17.40 | $17.40 | 87,612,300 | — | — |
| 2012-11-30 | $17.48 | $17.48 | 126,417,456 | — | — |
| 2012-11-29 | $17.31 | $17.31 | 110,948,940 | — | — |
| 2012-11-28 | $17.11 | $17.11 | 121,558,320 | — | — |
| 2012-11-27 | $16.78 | $16.78 | 100,247,652 | — | — |
| 2012-11-26 | $16.55 | $16.55 | 88,095,816 | — | — |
| 2012-11-23 | $16.72 | $16.72 | 36,863,100 | — | — |
| 2012-11-21 | $16.66 | $16.66 | 84,403,512 | — | — |
| 2012-11-20 | $16.77 | $16.77 | 83,464,452 | — | — |
| 2012-11-19 | $16.72 | $16.72 | 94,633,272 | — | — |
| 2012-11-16 | $16.20 | $16.20 | 137,390,472 | — | — |
| 2012-11-15 | $16.20 | $16.20 | 73,882,044 | — | — |
| 2012-11-14 | $16.33 | $16.33 | 66,669,264 | — | — |
| 2012-11-13 | $16.49 | $16.49 | 63,704,232 | — | — |
| 2012-11-12 | $16.66 | $16.66 | 56,179,764 | — | — |
| 2012-11-09 | $16.59 | $16.59 | 124,439,436 | — | — |
| 2012-11-08 | $16.32 | $16.32 | 103,776,120 | — | — |
| 2012-11-07 | $16.69 | $16.69 | 89,202,708 | — | — |
| 2012-11-06 | $17.06 | $17.06 | 63,248,688 | — | — |
| 2012-11-05 | $17.09 | $17.09 | 65,370,564 | — | — |
| 2012-11-02 | $17.22 | $17.22 | 92,883,024 | — | — |
| 2012-11-01 | $17.21 | $17.21 | 81,921,996 | — | — |
| 2012-10-31 | $17.02 | $17.02 | 61,418,520 | — | — |
| 2012-10-26 | $16.90 | $16.90 | 77,953,968 | — | — |
| 2012-10-25 | $16.96 | $16.96 | 95,947,956 | — | — |
| 2012-10-24 | $16.95 | $16.95 | 99,760,140 | — | — |
| 2012-10-23 | $17.03 | $17.03 | 116,547,336 | — | — |
| 2012-10-22 | $16.98 | $16.98 | 162,061,776 | — | — |
| 2012-10-19 | $17.06 | $17.06 | 458,828,712 | — | — |
| 2012-10-18 | $17.39 | $17.39 | 497,198,304 | — | — |
| 2012-10-17 | $18.91 | $18.91 | 91,624,284 | — | — |
| 2012-10-16 | $18.64 | $18.64 | 82,245,672 | — | — |
| 2012-10-15 | $18.54 | $18.54 | 120,643,236 | — | — |
| 2012-10-12 | $18.64 | $18.64 | 96,071,832 | — | — |
| 2012-10-11 | $18.81 | $18.81 | 95,260,644 | — | — |
| 2012-10-10 | $18.63 | $18.63 | 81,514,404 | — | — |
| 2012-10-09 | $18.62 | $18.62 | 120,007,872 | — | — |
| 2012-10-08 | $18.96 | $18.96 | 78,265,656 | — | — |
| 2012-10-05 | $19.21 | $19.21 | 109,326,564 | — | — |
| 2012-10-04 | $19.22 | $19.22 | 98,069,832 | — | — |
| 2012-10-03 | $19.08 | $19.08 | 88,243,668 | — | — |
| 2012-10-02 | $18.94 | $18.94 | 111,496,392 | — | — |
| 2012-10-01 | $19.06 | $19.06 | 126,593,280 | — | — |
| 2012-09-28 | $18.88 | $18.88 | 111,228,660 | — | — |
| 2012-09-27 | $18.93 | $18.93 | 157,086,756 | — | — |
| 2012-09-26 | $18.86 | $18.86 | 226,689,084 | — | — |
| 2012-09-25 | $18.75 | $18.75 | 242,097,660 | — | — |
| 2012-09-24 | $18.75 | $18.75 | 142,409,448 | — | — |
| 2012-09-21 | $18.37 | $18.37 | 254,109,636 | — | — |
| 2012-09-20 | $18.22 | $18.22 | 116,179,704 | — | — |
| 2012-09-19 | $18.21 | $18.21 | 123,808,068 | — | — |
| 2012-09-18 | $17.97 | $17.97 | 82,589,328 | — | — |
| 2012-09-17 | $17.77 | $17.77 | 60,271,668 | — | — |
| 2012-09-14 | $17.76 | $17.76 | 104,635,260 | — | — |
| 2012-09-13 | $17.67 | $17.67 | 106,253,640 | — | — |
| 2012-09-12 | $17.29 | $17.29 | 105,586,308 | — | — |
| 2012-09-11 | $17.32 | $17.32 | 74,877,048 | — | — |
| 2012-09-10 | $17.54 | $17.54 | 102,297,600 | — | — |
| 2012-09-07 | $17.67 | $17.67 | 129,190,680 | — | — |
| 2012-09-06 | $17.50 | $17.50 | 121,618,260 | — | — |
| 2012-09-05 | $17.04 | $17.04 | 68,259,672 | — | — |
| 2012-09-04 | $17.04 | $17.04 | 75,508,416 | — | — |
| 2012-08-31 | $17.14 | $17.14 | 84,998,916 | — | — |
| 2012-08-30 | $17.06 | $17.06 | 65,010,924 | — | — |
| 2012-08-29 | $17.22 | $17.22 | 119,492,388 | — | — |
| 2012-08-28 | $16.95 | $16.95 | 82,261,656 | — | — |
| 2012-08-27 | $16.75 | $16.75 | 104,443,452 | — | — |
| 2012-08-24 | $16.98 | $16.98 | 57,006,936 | — | — |
| 2012-08-23 | $16.94 | $16.94 | 71,296,632 | — | — |
| 2012-08-22 | $16.95 | $16.95 | 76,291,632 | — | — |
| 2012-08-21 | $16.75 | $16.75 | 88,799,112 | — | — |
| 2012-08-20 | $16.91 | $16.91 | 70,253,676 | — | — |
| 2012-08-17 | $16.95 | $16.95 | 87,020,892 | — | — |
| 2012-08-16 | $16.84 | $16.84 | 68,639,292 | — | — |
| 2012-08-15 | $16.71 | $16.71 | 96,331,572 | — | — |
| 2012-08-14 | $16.73 | $16.73 | 146,321,532 | — | — |
| 2012-08-13 | $16.52 | $16.52 | 130,585,284 | — | — |
| 2012-08-10 | $16.07 | $16.07 | 57,326,616 | — | — |
| 2012-08-09 | $16.07 | $16.07 | 42,769,188 | — | — |
| 2012-08-08 | $16.07 | $16.07 | 52,835,112 | — | — |
| 2012-08-07 | $16.03 | $16.03 | 79,192,728 | — | — |
| 2012-08-06 | $16.09 | $16.09 | 71,224,704 | — | — |
| 2012-08-03 | $16.05 | $16.05 | 75,808,116 | — | — |
| 2012-08-02 | $15.73 | $15.73 | 79,028,892 | — | — |
| 2012-08-01 | $15.83 | $15.83 | 73,710,216 | — | — |
| 2012-07-31 | $15.84 | $15.84 | 74,549,376 | — | — |
| 2012-07-30 | $15.82 | $15.82 | 87,380,532 | — | — |
| 2012-07-27 | $15.89 | $15.89 | 141,846,012 | — | — |
| 2012-07-26 | $15.35 | $15.35 | 67,340,592 | — | — |
| 2012-07-25 | $15.21 | $15.21 | 72,847,080 | — | — |
| 2012-07-24 | $15.20 | $15.20 | 80,295,624 | — | — |
| 2012-07-23 | $15.40 | $15.40 | 142,325,532 | — | — |
| 2012-07-20 | $15.29 | $15.29 | 258,289,452 | — | — |
| 2012-07-19 | $14.84 | $14.84 | 186,801,012 | — | — |
| 2012-07-18 | $14.53 | $14.53 | 61,866,072 | — | — |
| 2012-07-17 | $14.43 | $14.43 | 67,136,796 | — | — |
| 2012-07-16 | $14.39 | $14.39 | 58,445,496 | — | — |
| 2012-07-13 | $14.43 | $14.43 | 78,960,960 | — | — |
| 2012-07-12 | $14.28 | $14.28 | 92,299,608 | — | — |
| 2012-07-11 | $14.29 | $14.29 | 139,832,028 | — | — |
| 2012-07-10 | $14.56 | $14.56 | 76,847,076 | — | — |
| 2012-07-09 | $14.66 | $14.66 | 68,535,396 | — | — |
| 2012-07-06 | $14.66 | $14.66 | 86,385,528 | — | — |
| 2012-07-05 | $14.91 | $14.91 | 93,742,164 | — | — |
| 2012-07-03 | $14.71 | $14.71 | 47,532,420 | — | — |
| 2012-07-02 | $14.53 | $14.53 | 66,153,780 | — | — |
| 2012-06-29 | $14.52 | $14.52 | 100,679,220 | — | — |
| 2012-06-28 | $14.12 | $14.12 | 76,759,164 | — | — |
| 2012-06-27 | $14.25 | $14.25 | 67,624,308 | — | — |
| 2012-06-26 | $14.13 | $14.13 | 53,953,992 | — | — |
| 2012-06-25 | $14.03 | $14.03 | 63,200,736 | — | — |
| 2012-06-22 | $14.30 | $14.30 | 89,026,884 | — | — |
| 2012-06-21 | $14.14 | $14.14 | 80,371,548 | — | — |
| 2012-06-20 | $14.45 | $14.45 | 93,774,132 | — | — |
| 2012-06-19 | $14.55 | $14.55 | 82,964,952 | — | — |
| 2012-06-18 | $14.29 | $14.29 | 99,776,124 | — | — |
| 2012-06-15 | $14.13 | $14.13 | 119,927,952 | — | — |
| 2012-06-14 | $13.99 | $13.99 | 93,702,204 | — | — |
| 2012-06-13 | $14.04 | $14.04 | 78,089,832 | — | — |
| 2012-06-12 | $14.14 | $14.14 | 128,839,032 | — | — |
| 2012-06-11 | $14.23 | $14.23 | 106,337,556 | — | — |
| 2012-06-08 | $14.53 | $14.53 | 56,359,584 | — | — |
| 2012-06-07 | $14.47 | $14.47 | 70,269,660 | — | — |
| 2012-06-06 | $14.53 | $14.53 | 83,748,168 | — | — |
| 2012-06-05 | $14.27 | $14.27 | 93,502,404 | — | — |
| 2012-06-04 | $14.48 | $14.48 | 97,210,692 | — | — |
| 2012-06-01 | $14.29 | $14.29 | 122,193,684 | — | — |
| 2012-05-31 | $14.54 | $14.54 | 118,613,268 | — | — |
| 2012-05-30 | $14.72 | $14.72 | 76,191,732 | — | — |
| 2012-05-29 | $14.87 | $14.87 | 104,123,772 | — | — |
| 2012-05-25 | $14.80 | $14.80 | 143,132,724 | — | — |
| 2012-05-24 | $15.11 | $15.11 | 75,576,348 | — | — |
| 2012-05-23 | $15.25 | $15.25 | 126,996,876 | — | — |
| 2012-05-22 | $15.04 | $15.04 | 121,953,924 | — | — |
| 2012-05-21 | $15.37 | $15.37 | 122,892,984 | — | — |
| 2012-05-18 | $15.03 | $15.03 | 238,701,060 | — | — |
| 2012-05-17 | $15.59 | $15.59 | 134,017,848 | — | — |
| 2012-05-16 | $15.74 | $15.74 | 193,210,596 | — | — |
| 2012-05-15 | $15.29 | $15.29 | 83,999,916 | — | — |
| 2012-05-14 | $15.12 | $15.12 | 72,903,024 | — | — |
| 2012-05-11 | $15.15 | $15.15 | 83,892,024 | — | — |
| 2012-05-10 | $15.36 | $15.36 | 61,374,564 | — | — |
| 2012-05-09 | $15.24 | $15.24 | 93,058,848 | — | — |
| 2012-05-08 | $15.34 | $15.34 | 106,984,908 | — | — |
| 2012-05-07 | $15.20 | $15.20 | 79,700,220 | — | — |
| 2012-05-04 | $14.94 | $14.94 | 88,207,704 | — | — |
| 2012-05-03 | $15.29 | $15.29 | 74,645,280 | — | — |
| 2012-05-02 | $15.20 | $15.20 | 64,395,540 | — | — |
| 2012-05-01 | $15.13 | $15.13 | 80,011,908 | — | — |
| 2012-04-30 | $15.14 | $15.14 | 96,195,708 | — | — |
| 2012-04-27 | $15.39 | $15.39 | 65,390,544 | — | — |
| 2012-04-26 | $15.40 | $15.40 | 83,616,300 | — | — |
| 2012-04-25 | $15.26 | $15.26 | 72,771,156 | — | — |
| 2012-04-24 | $15.05 | $15.05 | 77,086,836 | — | — |
| 2012-04-23 | $14.95 | $14.95 | 87,824,088 | — | — |
| 2012-04-20 | $14.92 | $14.92 | 122,213,664 | — | — |
| 2012-04-19 | $15.00 | $15.00 | 131,652,216 | — | — |
| 2012-04-18 | $15.20 | $15.20 | 106,673,220 | — | — |
| 2012-04-17 | $15.25 | $15.25 | 120,835,044 | — | — |
| 2012-04-16 | $15.17 | $15.17 | 227,456,316 | — | — |
| 2012-04-13 | $15.63 | $15.63 | 326,045,628 | — | — |
| 2012-04-12 | $16.29 | $16.29 | 230,033,736 | — | — |
| 2012-04-11 | $15.91 | $15.91 | 87,872,040 | — | — |
| 2012-04-10 | $15.69 | $15.69 | 99,180,720 | — | — |
| 2012-04-09 | $15.79 | $15.79 | 87,220,692 | — | — |
| 2012-04-05 | $15.82 | $15.82 | 92,655,252 | — | — |
| 2012-04-04 | $15.89 | $15.89 | 65,038,896 | — | — |
| 2012-04-03 | $16.08 | $16.08 | 81,714,204 | — | — |
| 2012-04-02 | $16.19 | $16.19 | 91,276,632 | — | — |
| 2012-03-30 | $16.05 | $16.05 | 92,335,572 | — | — |
| 2012-03-29 | $16.23 | $16.23 | 76,895,028 | — | — |
| 2012-03-28 | $16.41 | $16.41 | 101,454,444 | — | — |
| 2012-03-27 | $16.19 | $16.19 | 80,207,712 | — | — |
| 2012-03-26 | $16.25 | $16.25 | 72,695,232 | — | — |
| 2012-03-23 | $16.08 | $16.08 | 77,530,392 | — | — |
| 2012-03-22 | $16.17 | $16.17 | 96,311,592 | — | — |
| 2012-03-21 | $16.02 | $16.02 | 98,685,216 | — | — |
| 2012-03-20 | $15.85 | $15.85 | 61,558,380 | — | — |
| 2012-03-19 | $15.87 | $15.87 | 86,825,088 | — | — |
| 2012-03-16 | $15.64 | $15.64 | 121,897,980 | — | — |
| 2012-03-15 | $15.54 | $15.54 | 97,306,596 | — | — |
| 2012-03-14 | $15.42 | $15.42 | 117,358,524 | — | — |
| 2012-03-13 | $15.46 | $15.46 | 89,742,168 | — | — |
| 2012-03-12 | $15.14 | $15.14 | 66,693,240 | — | — |
| 2012-03-09 | $15.02 | $15.02 | 106,717,176 | — | — |
| 2012-03-08 | $15.19 | $15.19 | 53,766,180 | — | — |
| 2012-03-07 | $15.19 | $15.19 | 50,529,420 | — | — |
| 2012-03-06 | $15.14 | $15.14 | 126,849,024 | — | — |
| 2012-03-05 | $15.37 | $15.37 | 63,668,268 | — | — |
| 2012-03-02 | $15.55 | $15.55 | 62,869,068 | — | — |
| 2012-03-01 | $15.58 | $15.58 | 89,418,492 | — | — |
| 2012-02-29 | $15.47 | $15.47 | 125,350,524 | — | — |
| 2012-02-28 | $15.48 | $15.48 | 113,790,096 | — | — |
| 2012-02-27 | $15.25 | $15.25 | 72,483,444 | — | — |
| 2012-02-24 | $15.26 | $15.26 | 77,346,576 | — | — |
| 2012-02-23 | $15.17 | $15.17 | 82,117,800 | — | — |
| 2012-02-22 | $15.21 | $15.21 | 78,601,320 | — | — |
| 2012-02-21 | $15.37 | $15.37 | 99,132,768 | — | — |
| 2012-02-17 | $15.13 | $15.13 | 97,866,036 | — | — |
| 2012-02-16 | $15.18 | $15.18 | 101,134,764 | — | — |
| 2012-02-15 | $15.15 | $15.15 | 96,938,964 | — | — |
| 2012-02-14 | $15.26 | $15.26 | 72,075,852 | — | — |
| 2012-02-13 | $15.32 | $15.32 | 72,579,348 | — | — |
| 2012-02-10 | $15.16 | $15.16 | 92,914,992 | — | — |
| 2012-02-09 | $15.30 | $15.30 | 90,497,412 | — | — |
| 2012-02-08 | $15.26 | $15.26 | 73,382,544 | — | — |
| 2012-02-07 | $15.18 | $15.18 | 83,600,316 | — | — |
| 2012-02-06 | $15.24 | $15.24 | 147,036,816 | — | — |
| 2012-02-03 | $14.92 | $14.92 | 126,613,260 | — | — |
| 2012-02-02 | $14.64 | $14.64 | 96,491,412 | — | — |
| 2012-02-01 | $14.54 | $14.54 | 92,735,172 | — | — |
| 2012-01-31 | $14.52 | $14.52 | 85,610,304 | — | — |
| 2012-01-30 | $14.46 | $14.46 | 93,126,780 | — | — |
| 2012-01-27 | $14.51 | $14.51 | 144,555,300 | — | — |
| 2012-01-26 | $14.22 | $14.22 | 128,918,952 | — | — |
| 2012-01-25 | $14.25 | $14.25 | 199,308,492 | — | — |
| 2012-01-24 | $14.54 | $14.54 | 122,109,768 | — | — |
| 2012-01-23 | $14.65 | $14.65 | 136,379,484 | — | — |
| 2012-01-20 | $14.66 | $14.66 | 422,628,948 | — | — |
| 2012-01-19 | $16.01 | $16.01 | 251,959,788 | — | — |
| 2012-01-18 | $15.84 | $15.84 | 110,357,532 | — | — |
| 2012-01-17 | $15.73 | $15.73 | 76,295,628 | — | — |
| 2012-01-13 | $15.64 | $15.64 | 92,199,708 | — | — |
| 2012-01-12 | $15.76 | $15.76 | 74,932,992 | — | — |
| 2012-01-11 | $15.66 | $15.66 | 95,904,000 | — | — |
| 2012-01-10 | $15.59 | $15.59 | 175,648,176 | — | — |
| 2012-01-09 | $15.58 | $15.58 | 232,671,096 | — | — |
| 2012-01-06 | $16.27 | $16.27 | 107,608,284 | — | — |
| 2012-01-05 | $16.49 | $16.49 | 131,184,684 | — | — |
| 2012-01-04 | $16.72 | $16.72 | 114,445,440 | — | — |
| 2012-01-03 | $16.65 | $16.65 | 146,912,940 | — | — |