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
- 2005-02-14 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 | $15.90 | $19.81 | 3,281,500 | — | — |
| 2012-12-28 | $15.62 | $19.46 | 2,182,000 | — | — |
| 2012-12-27 | $15.85 | $19.74 | 2,099,900 | — | — |
| 2012-12-26 | $15.81 | $19.69 | 1,708,300 | — | — |
| 2012-12-24 | $15.97 | $19.89 | 833,200 | — | — |
| 2012-12-21 | $15.98 | $19.91 | 3,504,600 | — | — |
| 2012-12-20 | $16.30 | $20.30 | 2,991,900 | — | — |
| 2012-12-19 | $16.36 | $20.38 | 5,398,400 | — | — |
| 2012-12-18 | $16.50 | $20.55 | 3,898,800 | — | — |
| 2012-12-17 | $16.27 | $20.27 | 2,822,200 | — | — |
| 2012-12-14 | $16.18 | $20.15 | 3,035,000 | — | — |
| 2012-12-13 | $16.32 | $20.33 | 2,690,500 | — | — |
| 2012-12-12 | $16.36 | $20.38 | 2,989,500 | — | — |
| 2012-12-11 | $16.53 | $20.47 | 2,051,600 | — | — |
| 2012-12-10 | $16.51 | $20.44 | 3,706,500 | — | — |
| 2012-12-07 | $16.44 | $20.35 | 1,958,900 | — | — |
| 2012-12-06 | $16.20 | $20.06 | 1,213,500 | — | — |
| 2012-12-05 | $16.05 | $19.87 | 1,828,900 | — | — |
| 2012-12-04 | $15.88 | $19.66 | 1,947,500 | — | — |
| 2012-12-03 | $15.97 | $19.77 | 3,019,700 | — | — |
| 2012-11-30 | $16.44 | $20.35 | 2,598,200 | — | — |
| 2012-11-29 | $16.30 | $20.18 | 3,906,200 | — | — |
| 2012-11-28 | $15.92 | $19.71 | 3,742,500 | — | — |
| 2012-11-27 | $16.29 | $20.17 | 2,804,500 | — | — |
| 2012-11-26 | $16.60 | $20.55 | 1,884,800 | — | — |
| 2012-11-23 | $16.71 | $20.69 | 1,106,700 | — | — |
| 2012-11-21 | $16.55 | $20.49 | 1,924,700 | — | — |
| 2012-11-20 | $16.50 | $20.43 | 3,034,600 | — | — |
| 2012-11-19 | $16.62 | $20.58 | 3,996,100 | — | — |
| 2012-11-16 | $15.89 | $19.67 | 2,357,500 | — | — |
| 2012-11-15 | $15.70 | $19.44 | 3,523,300 | — | — |
| 2012-11-14 | $16.14 | $19.98 | 3,004,500 | — | — |
| 2012-11-13 | $16.59 | $20.54 | 3,991,900 | — | — |
| 2012-11-12 | $16.70 | $20.68 | 1,500,400 | — | — |
| 2012-11-09 | $16.70 | $20.68 | 3,134,100 | — | — |
| 2012-11-08 | $16.71 | $20.69 | 3,187,700 | — | — |
| 2012-11-07 | $17.00 | $21.05 | 3,873,300 | — | — |
| 2012-11-06 | $17.07 | $21.13 | 4,405,700 | — | — |
| 2012-11-05 | $17.06 | $21.12 | 7,658,100 | — | — |
| 2012-11-02 | $16.19 | $20.05 | 9,615,200 | — | — |
| 2012-11-01 | $15.53 | $19.23 | 3,089,100 | — | — |
| 2012-10-31 | $15.04 | $18.62 | 2,191,800 | — | — |
| 2012-10-26 | $14.96 | $18.52 | 3,405,100 | — | — |
| 2012-10-25 | $14.60 | $18.08 | 4,561,700 | — | — |
| 2012-10-24 | $14.66 | $18.15 | 3,370,500 | — | — |
| 2012-10-23 | $14.73 | $18.24 | 6,917,600 | — | — |
| 2012-10-22 | $15.68 | $19.41 | 1,408,600 | — | — |
| 2012-10-19 | $15.61 | $19.33 | 1,828,800 | — | — |
| 2012-10-18 | $15.96 | $19.76 | 1,482,800 | — | — |
| 2012-10-17 | $15.99 | $19.80 | 3,228,200 | — | — |
| 2012-10-16 | $15.82 | $19.59 | 2,996,800 | — | — |
| 2012-10-15 | $15.32 | $18.97 | 1,690,500 | — | — |
| 2012-10-12 | $15.14 | $18.75 | 2,203,100 | — | — |
| 2012-10-11 | $15.36 | $19.02 | 2,121,300 | — | — |
| 2012-10-10 | $15.17 | $18.78 | 3,239,400 | — | — |
| 2012-10-09 | $15.33 | $18.98 | 2,565,500 | — | — |
| 2012-10-08 | $15.58 | $19.29 | 4,314,300 | — | — |
| 2012-10-05 | $15.54 | $19.24 | 3,113,300 | — | — |
| 2012-10-04 | $15.04 | $18.62 | 2,333,500 | — | — |
| 2012-10-03 | $14.93 | $18.49 | 2,928,800 | — | — |
| 2012-10-02 | $14.80 | $18.32 | 4,604,500 | — | — |
| 2012-10-01 | $14.91 | $18.46 | 2,779,500 | — | — |
| 2012-09-28 | $14.93 | $18.49 | 2,282,900 | — | — |
| 2012-09-27 | $15.07 | $18.66 | 2,366,900 | — | — |
| 2012-09-26 | $14.81 | $18.34 | 4,016,400 | — | — |
| 2012-09-25 | $14.92 | $18.47 | 4,462,100 | — | — |
| 2012-09-24 | $15.38 | $19.04 | 2,359,500 | — | — |
| 2012-09-21 | $15.60 | $19.31 | 3,074,100 | — | — |
| 2012-09-20 | $15.88 | $19.66 | 3,757,300 | — | — |
| 2012-09-19 | $15.82 | $19.59 | 2,517,100 | — | — |
| 2012-09-18 | $15.74 | $19.49 | 2,675,400 | — | — |
| 2012-09-17 | $15.75 | $19.50 | 2,686,800 | — | — |
| 2012-09-14 | $16.32 | $20.21 | 5,528,700 | — | — |
| 2012-09-13 | $15.68 | $19.41 | 4,359,200 | — | — |
| 2012-09-12 | $15.53 | $19.23 | 5,079,000 | — | — |
| 2012-09-11 | $15.34 | $18.87 | 4,786,900 | — | — |
| 2012-09-10 | $14.84 | $18.25 | 3,620,000 | — | — |
| 2012-09-07 | $14.63 | $18.00 | 3,084,700 | — | — |
| 2012-09-06 | $14.27 | $17.55 | 2,859,500 | — | — |
| 2012-09-05 | $13.87 | $17.06 | 2,117,800 | — | — |
| 2012-09-04 | $14.01 | $17.23 | 2,163,100 | — | — |
| 2012-08-31 | $14.38 | $17.69 | 2,181,200 | — | — |
| 2012-08-30 | $14.07 | $17.31 | 1,898,200 | — | — |
| 2012-08-29 | $14.26 | $17.54 | 1,426,700 | — | — |
| 2012-08-28 | $14.18 | $17.44 | 1,505,100 | — | — |
| 2012-08-27 | $14.24 | $17.52 | 2,104,700 | — | — |
| 2012-08-24 | $14.47 | $17.80 | 2,096,800 | — | — |
| 2012-08-23 | $14.48 | $17.81 | 2,427,100 | — | — |
| 2012-08-22 | $14.67 | $18.05 | 2,021,000 | — | — |
| 2012-08-21 | $14.60 | $17.96 | 3,001,900 | — | — |
| 2012-08-20 | $14.69 | $18.07 | 2,580,800 | — | — |
| 2012-08-17 | $14.82 | $18.23 | 2,519,800 | — | — |
| 2012-08-16 | $14.67 | $18.05 | 4,135,500 | — | — |
| 2012-08-15 | $14.48 | $17.81 | 6,502,000 | — | — |
| 2012-08-14 | $13.58 | $16.70 | 1,755,200 | — | — |
| 2012-08-13 | $13.56 | $16.68 | 1,599,800 | — | — |
| 2012-08-10 | $13.65 | $16.79 | 1,976,900 | — | — |
| 2012-08-09 | $13.71 | $16.86 | 2,810,300 | — | — |
| 2012-08-08 | $13.59 | $16.72 | 2,759,500 | — | — |
| 2012-08-07 | $13.60 | $16.73 | 2,590,800 | — | — |
| 2012-08-06 | $13.45 | $16.54 | 3,063,600 | — | — |
| 2012-08-03 | $13.13 | $16.15 | 3,250,300 | — | — |
| 2012-08-02 | $12.80 | $15.74 | 2,997,300 | — | — |
| 2012-08-01 | $13.27 | $16.32 | 7,354,900 | — | — |
| 2012-07-31 | $12.65 | $15.56 | 4,579,800 | — | — |
| 2012-07-30 | $12.52 | $15.40 | 3,940,500 | — | — |
| 2012-07-27 | $12.49 | $15.36 | 4,076,200 | — | — |
| 2012-07-26 | $12.00 | $14.76 | 3,438,000 | — | — |
| 2012-07-25 | $11.89 | $14.63 | 3,688,800 | — | — |
| 2012-07-24 | $11.80 | $14.51 | 2,823,600 | — | — |
| 2012-07-23 | $12.09 | $14.87 | 2,500,100 | — | — |
| 2012-07-20 | $12.36 | $15.20 | 2,946,900 | — | — |
| 2012-07-19 | $12.40 | $15.25 | 3,102,000 | — | — |
| 2012-07-18 | $12.13 | $14.92 | 3,877,800 | — | — |
| 2012-07-17 | $11.83 | $14.55 | 5,048,600 | — | — |
| 2012-07-16 | $11.44 | $14.07 | 2,943,100 | — | — |
| 2012-07-13 | $11.63 | $14.31 | 4,135,000 | — | — |
| 2012-07-12 | $11.39 | $14.01 | 6,686,100 | — | — |
| 2012-07-11 | $11.59 | $14.26 | 8,720,900 | — | — |
| 2012-07-10 | $12.29 | $15.12 | 4,313,000 | — | — |
| 2012-07-09 | $12.64 | $15.55 | 5,789,200 | — | — |
| 2012-07-06 | $13.19 | $16.22 | 2,706,600 | — | — |
| 2012-07-05 | $13.43 | $16.52 | 4,107,200 | — | — |
| 2012-07-03 | $13.19 | $16.22 | 2,174,500 | — | — |
| 2012-07-02 | $12.57 | $15.46 | 5,377,800 | — | — |
| 2012-06-29 | $12.94 | $15.92 | 5,328,600 | — | — |
| 2012-06-28 | $12.80 | $15.74 | 2,488,400 | — | — |
| 2012-06-27 | $12.66 | $15.57 | 2,264,500 | — | — |
| 2012-06-26 | $12.64 | $15.55 | 2,788,500 | — | — |
| 2012-06-25 | $12.43 | $15.29 | 2,963,800 | — | — |
| 2012-06-22 | $12.88 | $15.84 | 3,568,600 | — | — |
| 2012-06-21 | $12.81 | $15.76 | 6,182,100 | — | — |
| 2012-06-20 | $13.38 | $16.46 | 4,700,600 | — | — |
| 2012-06-19 | $13.46 | $16.56 | 9,155,700 | — | — |
| 2012-06-18 | $12.75 | $15.68 | 4,412,800 | — | — |
| 2012-06-15 | $13.04 | $16.04 | 6,169,900 | — | — |
| 2012-06-14 | $12.96 | $15.94 | 22,424,000 | — | — |
| 2012-06-13 | $11.87 | $14.60 | 5,372,900 | — | — |
| 2012-06-12 | $12.07 | $14.72 | 6,281,200 | — | — |
| 2012-06-11 | $11.73 | $14.31 | 5,214,700 | — | — |
| 2012-06-08 | $12.36 | $15.08 | 3,999,400 | — | — |
| 2012-06-07 | $12.42 | $15.15 | 6,352,100 | — | — |
| 2012-06-06 | $12.30 | $15.00 | 5,313,000 | — | — |
| 2012-06-05 | $11.94 | $14.57 | 5,478,600 | — | — |
| 2012-06-04 | $11.68 | $14.25 | 7,434,700 | — | — |
| 2012-06-01 | $11.84 | $14.44 | 8,636,100 | — | — |
| 2012-05-31 | $12.80 | $15.61 | 5,965,300 | — | — |
| 2012-05-30 | $13.16 | $16.05 | 4,897,500 | — | — |
| 2012-05-29 | $13.54 | $16.52 | 5,004,300 | — | — |
| 2012-05-25 | $12.87 | $15.70 | 6,328,900 | — | — |
| 2012-05-24 | $13.04 | $15.91 | 4,130,800 | — | — |
| 2012-05-23 | $13.00 | $15.86 | 5,132,800 | — | — |
| 2012-05-22 | $12.93 | $15.77 | 6,149,900 | — | — |
| 2012-05-21 | $13.10 | $15.98 | 5,520,800 | — | — |
| 2012-05-18 | $12.74 | $15.54 | 9,830,500 | — | — |
| 2012-05-17 | $13.22 | $16.13 | 10,769,700 | — | — |
| 2012-05-16 | $14.23 | $17.36 | 4,845,600 | — | — |
| 2012-05-15 | $14.76 | $18.01 | 5,458,600 | — | — |
| 2012-05-14 | $14.81 | $18.07 | 4,401,800 | — | — |
| 2012-05-11 | $14.85 | $18.12 | 4,587,700 | — | — |
| 2012-05-10 | $15.02 | $18.32 | 7,038,400 | — | — |
| 2012-05-09 | $14.58 | $17.79 | 6,162,900 | — | — |
| 2012-05-08 | $14.95 | $18.24 | 7,703,400 | — | — |
| 2012-05-07 | $15.23 | $18.58 | 4,525,900 | — | — |
| 2012-05-04 | $14.83 | $18.09 | 4,445,700 | — | — |
| 2012-05-03 | $15.04 | $18.35 | 3,639,200 | — | — |
| 2012-05-02 | $15.43 | $18.82 | 5,601,900 | — | — |
| 2012-05-01 | $15.42 | $18.81 | 17,870,300 | — | — |
| 2012-04-30 | $14.16 | $17.27 | 5,766,700 | — | — |
| 2012-04-27 | $14.34 | $17.49 | 4,279,000 | — | — |
| 2012-04-26 | $14.28 | $17.42 | 3,271,000 | — | — |
| 2012-04-25 | $14.31 | $17.46 | 4,834,300 | — | — |
| 2012-04-24 | $14.00 | $17.08 | 2,941,300 | — | — |
| 2012-04-23 | $14.30 | $17.44 | 2,647,500 | — | — |
| 2012-04-20 | $14.49 | $17.68 | 2,325,600 | — | — |
| 2012-04-19 | $14.50 | $17.69 | 2,939,100 | — | — |
| 2012-04-18 | $14.44 | $17.61 | 2,345,000 | — | — |
| 2012-04-17 | $14.71 | $17.94 | 2,720,000 | — | — |
| 2012-04-16 | $14.35 | $17.51 | 2,950,300 | — | — |
| 2012-04-13 | $14.22 | $17.35 | 2,707,300 | — | — |
| 2012-04-12 | $14.63 | $17.85 | 3,636,200 | — | — |
| 2012-04-11 | $13.97 | $17.04 | 3,090,300 | — | — |
| 2012-04-10 | $13.91 | $16.97 | 5,120,800 | — | — |
| 2012-04-09 | $14.30 | $17.44 | 4,076,900 | — | — |
| 2012-04-05 | $14.66 | $17.88 | 3,165,300 | — | — |
| 2012-04-04 | $14.76 | $18.01 | 3,960,500 | — | — |
| 2012-04-03 | $15.11 | $18.43 | 6,176,900 | — | — |
| 2012-04-02 | $14.99 | $18.29 | 9,329,800 | — | — |
| 2012-03-30 | $14.01 | $17.09 | 4,026,100 | — | — |
| 2012-03-29 | $14.16 | $17.27 | 4,395,400 | — | — |
| 2012-03-28 | $14.28 | $17.42 | 4,004,800 | — | — |
| 2012-03-27 | $14.72 | $17.96 | 4,802,900 | — | — |
| 2012-03-26 | $14.58 | $17.79 | 3,688,900 | — | — |
| 2012-03-23 | $14.23 | $17.36 | 3,385,500 | — | — |
| 2012-03-22 | $14.09 | $17.19 | 6,284,700 | — | — |
| 2012-03-21 | $14.40 | $17.57 | 2,962,000 | — | — |
| 2012-03-20 | $14.16 | $17.27 | 5,241,800 | — | — |
| 2012-03-19 | $14.05 | $17.14 | 2,478,800 | — | — |
| 2012-03-16 | $14.07 | $17.16 | 4,228,500 | — | — |
| 2012-03-15 | $14.21 | $17.33 | 3,911,600 | — | — |
| 2012-03-14 | $14.09 | $17.19 | 3,769,600 | — | — |
| 2012-03-13 | $14.08 | $17.18 | 4,477,800 | — | — |
| 2012-03-12 | $13.81 | $16.72 | 3,342,200 | — | — |
| 2012-03-09 | $14.03 | $16.99 | 7,634,400 | — | — |
| 2012-03-08 | $13.70 | $16.59 | 7,440,500 | — | — |
| 2012-03-07 | $12.87 | $15.59 | 4,557,700 | — | — |
| 2012-03-06 | $12.69 | $15.37 | 5,396,800 | — | — |
| 2012-03-05 | $13.33 | $16.14 | 4,432,400 | — | — |
| 2012-03-02 | $13.88 | $16.81 | 5,958,600 | — | — |
| 2012-03-01 | $13.76 | $16.66 | 2,454,300 | — | — |
| 2012-02-29 | $13.66 | $16.54 | 5,413,000 | — | — |
| 2012-02-28 | $14.20 | $17.20 | 7,272,600 | — | — |
| 2012-02-27 | $14.06 | $17.03 | 4,542,400 | — | — |
| 2012-02-24 | $13.74 | $16.64 | 3,589,900 | — | — |
| 2012-02-23 | $13.54 | $16.40 | 3,846,100 | — | — |
| 2012-02-22 | $13.35 | $16.17 | 2,688,600 | — | — |
| 2012-02-21 | $13.50 | $16.35 | 6,114,200 | — | — |
| 2012-02-17 | $13.79 | $16.70 | 5,277,500 | — | — |
| 2012-02-16 | $13.99 | $16.94 | 14,455,400 | — | — |
| 2012-02-15 | $12.99 | $15.73 | 5,844,000 | — | — |
| 2012-02-14 | $13.21 | $16.00 | 5,943,900 | — | — |
| 2012-02-13 | $13.45 | $16.29 | 4,823,700 | — | — |
| 2012-02-10 | $13.38 | $16.20 | 4,419,600 | — | — |
| 2012-02-09 | $13.40 | $16.23 | 3,063,900 | — | — |
| 2012-02-08 | $13.59 | $16.46 | 3,121,100 | — | — |
| 2012-02-07 | $13.51 | $16.36 | 2,836,400 | — | — |
| 2012-02-06 | $13.67 | $16.55 | 2,923,700 | — | — |
| 2012-02-03 | $13.85 | $16.77 | 6,530,700 | — | — |
| 2012-02-02 | $13.39 | $16.22 | 6,034,400 | — | — |
| 2012-02-01 | $13.41 | $16.24 | 10,151,800 | — | — |
| 2012-01-31 | $12.73 | $15.42 | 5,271,500 | — | — |
| 2012-01-30 | $12.55 | $15.20 | 6,044,000 | — | — |
| 2012-01-27 | $12.69 | $15.37 | 7,540,000 | — | — |
| 2012-01-26 | $11.83 | $14.33 | 3,819,400 | — | — |
| 2012-01-25 | $12.09 | $14.64 | 3,681,900 | — | — |
| 2012-01-24 | $11.99 | $14.52 | 4,540,200 | — | — |
| 2012-01-23 | $11.90 | $14.41 | 6,103,600 | — | — |
| 2012-01-20 | $11.47 | $13.89 | 3,055,600 | — | — |
| 2012-01-19 | $11.33 | $13.72 | 6,782,900 | — | — |
| 2012-01-18 | $11.21 | $13.58 | 7,996,200 | — | — |
| 2012-01-17 | $10.85 | $13.14 | 5,432,100 | — | — |
| 2012-01-13 | $11.21 | $13.58 | 8,999,500 | — | — |
| 2012-01-12 | $11.03 | $13.36 | 5,373,100 | — | — |
| 2012-01-11 | $10.59 | $12.82 | 4,285,000 | — | — |
| 2012-01-10 | $10.20 | $12.35 | 5,928,000 | — | — |
| 2012-01-09 | $9.84 | $11.92 | 4,537,100 | — | — |
| 2012-01-06 | $9.90 | $11.99 | 4,991,900 | — | — |
| 2012-01-05 | $9.82 | $11.89 | 4,259,300 | — | — |
| 2012-01-04 | $9.87 | $11.95 | 3,804,100 | — | — |
| 2012-01-03 | $9.95 | $12.05 | 4,775,100 | — | — |