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
- 1994-04-04 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 | $18.78 | $18.78 | 3,602,200 | — | — |
| 2012-12-28 | $18.25 | $18.25 | 3,758,800 | — | — |
| 2012-12-27 | $18.57 | $18.57 | 4,061,400 | — | — |
| 2012-12-26 | $18.32 | $18.32 | 5,085,800 | — | — |
| 2012-12-24 | $17.88 | $17.88 | 1,485,900 | — | — |
| 2012-12-21 | $18.01 | $18.01 | 4,743,400 | — | — |
| 2012-12-20 | $18.20 | $18.20 | 6,486,500 | — | — |
| 2012-12-19 | $18.02 | $18.02 | 4,582,100 | — | — |
| 2012-12-18 | $17.96 | $17.96 | 4,528,800 | — | — |
| 2012-12-17 | $17.75 | $17.75 | 6,356,700 | — | — |
| 2012-12-14 | $17.09 | $17.09 | 2,681,900 | — | — |
| 2012-12-13 | $17.19 | $17.19 | 4,262,500 | — | — |
| 2012-12-12 | $17.60 | $17.60 | 3,201,300 | — | — |
| 2012-12-11 | $17.72 | $17.72 | 4,469,500 | — | — |
| 2012-12-10 | $17.77 | $17.77 | 4,074,500 | — | — |
| 2012-12-07 | $17.59 | $17.59 | 6,124,200 | — | — |
| 2012-12-06 | $18.00 | $18.00 | 12,634,800 | — | — |
| 2012-12-05 | $16.77 | $16.77 | 6,132,000 | — | — |
| 2012-12-04 | $16.47 | $16.47 | 3,300,600 | — | — |
| 2012-12-03 | $16.80 | $16.80 | 3,661,800 | — | — |
| 2012-11-30 | $16.80 | $16.80 | 4,513,800 | — | — |
| 2012-11-29 | $16.41 | $16.41 | 6,160,100 | — | — |
| 2012-11-28 | $16.04 | $16.04 | 2,821,500 | — | — |
| 2012-11-27 | $15.62 | $15.62 | 6,865,800 | — | — |
| 2012-11-26 | $15.28 | $15.28 | 3,223,300 | — | — |
| 2012-11-23 | $15.63 | $15.63 | 985,300 | — | — |
| 2012-11-21 | $15.48 | $15.48 | 1,608,300 | — | — |
| 2012-11-20 | $15.46 | $15.46 | 1,803,700 | — | — |
| 2012-11-19 | $15.35 | $15.35 | 3,234,100 | — | — |
| 2012-11-16 | $14.73 | $14.73 | 7,069,100 | — | — |
| 2012-11-15 | $14.46 | $14.46 | 4,760,400 | — | — |
| 2012-11-14 | $14.26 | $14.26 | 4,176,800 | — | — |
| 2012-11-13 | $14.11 | $14.11 | 2,752,700 | — | — |
| 2012-11-12 | $14.19 | $14.19 | 4,724,200 | — | — |
| 2012-11-09 | $14.68 | $14.68 | 5,303,100 | — | — |
| 2012-11-08 | $14.97 | $14.97 | 3,429,100 | — | — |
| 2012-11-07 | $15.36 | $15.36 | 4,691,600 | — | — |
| 2012-11-06 | $15.84 | $15.84 | 4,090,400 | — | — |
| 2012-11-05 | $15.76 | $15.76 | 8,055,900 | — | — |
| 2012-11-02 | $16.18 | $16.18 | 3,915,200 | — | — |
| 2012-11-01 | $16.24 | $16.24 | 3,514,300 | — | — |
| 2012-10-31 | $16.09 | $16.09 | 2,368,900 | — | — |
| 2012-10-26 | $16.00 | $16.00 | 5,909,200 | — | — |
| 2012-10-25 | $16.00 | $16.00 | 2,749,600 | — | — |
| 2012-10-24 | $15.78 | $15.78 | 2,768,400 | — | — |
| 2012-10-23 | $15.79 | $15.79 | 3,910,700 | — | — |
| 2012-10-22 | $15.87 | $15.87 | 3,043,500 | — | — |
| 2012-10-19 | $15.70 | $15.70 | 5,242,500 | — | — |
| 2012-10-18 | $16.04 | $16.04 | 3,025,600 | — | — |
| 2012-10-17 | $15.82 | $15.82 | 3,964,100 | — | — |
| 2012-10-16 | $16.03 | $16.03 | 2,437,500 | — | — |
| 2012-10-15 | $15.75 | $15.75 | 1,778,800 | — | — |
| 2012-10-12 | $15.73 | $15.73 | 2,237,200 | — | — |
| 2012-10-11 | $15.86 | $15.86 | 1,819,800 | — | — |
| 2012-10-10 | $15.78 | $15.78 | 2,260,200 | — | — |
| 2012-10-09 | $15.96 | $15.96 | 5,442,300 | — | — |
| 2012-10-08 | $15.50 | $15.50 | 2,478,800 | — | — |
| 2012-10-05 | $15.49 | $15.49 | 3,128,500 | — | — |
| 2012-10-04 | $15.87 | $15.87 | 2,702,000 | — | — |
| 2012-10-03 | $15.84 | $15.84 | 2,299,800 | — | — |
| 2012-10-02 | $15.59 | $15.59 | 1,864,900 | — | — |
| 2012-10-01 | $15.49 | $15.49 | 3,795,800 | — | — |
| 2012-09-28 | $15.53 | $15.53 | 3,821,800 | — | — |
| 2012-09-27 | $15.81 | $15.81 | 3,295,100 | — | — |
| 2012-09-26 | $15.38 | $15.38 | 4,647,300 | — | — |
| 2012-09-25 | $15.76 | $15.76 | 3,672,900 | — | — |
| 2012-09-24 | $16.30 | $16.30 | 3,343,300 | — | — |
| 2012-09-21 | $16.63 | $16.63 | 3,528,000 | — | — |
| 2012-09-20 | $16.40 | $16.40 | 3,604,000 | — | — |
| 2012-09-19 | $16.76 | $16.76 | 3,374,300 | — | — |
| 2012-09-18 | $16.68 | $16.68 | 4,248,800 | — | — |
| 2012-09-17 | $16.71 | $16.71 | 3,537,200 | — | — |
| 2012-09-14 | $16.80 | $16.80 | 7,058,400 | — | — |
| 2012-09-13 | $16.69 | $16.69 | 5,181,100 | — | — |
| 2012-09-12 | $16.48 | $16.48 | 6,350,000 | — | — |
| 2012-09-11 | $16.29 | $16.29 | 14,893,900 | — | — |
| 2012-09-10 | $15.72 | $15.72 | 5,017,100 | — | — |
| 2012-09-07 | $15.73 | $15.73 | 6,352,600 | — | — |
| 2012-09-06 | $15.04 | $15.04 | 4,149,500 | — | — |
| 2012-09-05 | $14.79 | $14.79 | 2,535,800 | — | — |
| 2012-09-04 | $14.73 | $14.73 | 2,652,500 | — | — |
| 2012-08-31 | $14.76 | $14.76 | 3,272,300 | — | — |
| 2012-08-30 | $14.53 | $14.53 | 2,397,400 | — | — |
| 2012-08-29 | $14.89 | $14.89 | 2,789,300 | — | — |
| 2012-08-28 | $14.98 | $14.98 | 3,808,900 | — | — |
| 2012-08-27 | $14.63 | $14.63 | 3,231,100 | — | — |
| 2012-08-24 | $14.83 | $14.83 | 3,092,700 | — | — |
| 2012-08-23 | $14.65 | $14.65 | 5,006,200 | — | — |
| 2012-08-22 | $14.78 | $14.78 | 5,725,600 | — | — |
| 2012-08-21 | $14.24 | $14.24 | 6,918,900 | — | — |
| 2012-08-20 | $14.09 | $14.09 | 3,710,400 | — | — |
| 2012-08-17 | $14.38 | $14.38 | 3,258,700 | — | — |
| 2012-08-16 | $14.31 | $14.31 | 4,060,100 | — | — |
| 2012-08-15 | $14.51 | $14.51 | 2,510,100 | — | — |
| 2012-08-14 | $14.44 | $14.44 | 1,909,900 | — | — |
| 2012-08-13 | $14.38 | $14.38 | 3,163,300 | — | — |
| 2012-08-10 | $14.66 | $14.66 | 5,515,700 | — | — |
| 2012-08-09 | $14.06 | $14.06 | 4,676,700 | — | — |
| 2012-08-08 | $13.62 | $13.62 | 3,289,700 | — | — |
| 2012-08-07 | $13.68 | $13.68 | 4,549,200 | — | — |
| 2012-08-06 | $13.71 | $13.71 | 5,034,500 | — | — |
| 2012-08-03 | $13.76 | $13.76 | 5,546,300 | — | — |
| 2012-08-02 | $13.77 | $13.77 | 3,984,600 | — | — |
| 2012-08-01 | $14.00 | $14.00 | 11,395,700 | — | — |
| 2012-07-31 | $13.63 | $13.63 | 6,772,200 | — | — |
| 2012-07-30 | $13.74 | $13.74 | 5,342,400 | — | — |
| 2012-07-27 | $13.86 | $13.86 | 8,677,800 | — | — |
| 2012-07-26 | $13.17 | $13.17 | 4,081,800 | — | — |
| 2012-07-25 | $12.81 | $12.81 | 6,845,500 | — | — |
| 2012-07-24 | $12.88 | $12.88 | 6,645,200 | — | — |
| 2012-07-23 | $13.16 | $13.16 | 8,232,000 | — | — |
| 2012-07-20 | $13.78 | $13.78 | 4,160,500 | — | — |
| 2012-07-19 | $13.83 | $13.83 | 7,633,700 | — | — |
| 2012-07-18 | $13.57 | $13.57 | 9,785,000 | — | — |
| 2012-07-17 | $13.84 | $13.84 | 24,416,300 | — | — |
| 2012-07-16 | $14.69 | $14.69 | 4,988,600 | — | — |
| 2012-07-13 | $15.30 | $15.30 | 6,224,300 | — | — |
| 2012-07-12 | $15.59 | $15.59 | 15,498,300 | — | — |
| 2012-07-11 | $14.16 | $14.16 | 6,111,000 | — | — |
| 2012-07-10 | $14.74 | $14.74 | 5,986,200 | — | — |
| 2012-07-09 | $14.96 | $14.96 | 4,464,500 | — | — |
| 2012-07-06 | $15.67 | $15.67 | 3,849,500 | — | — |
| 2012-07-05 | $15.58 | $15.58 | 4,892,200 | — | — |
| 2012-07-03 | $15.56 | $15.56 | 3,760,100 | — | — |
| 2012-07-02 | $14.80 | $14.80 | 4,650,900 | — | — |
| 2012-06-29 | $14.74 | $14.74 | 8,587,200 | — | — |
| 2012-06-28 | $13.76 | $13.76 | 8,927,400 | — | — |
| 2012-06-27 | $12.81 | $12.81 | 4,956,700 | — | — |
| 2012-06-26 | $12.33 | $12.33 | 3,303,900 | — | — |
| 2012-06-25 | $12.30 | $12.30 | 3,194,300 | — | — |
| 2012-06-22 | $12.56 | $12.56 | 16,761,200 | — | — |
| 2012-06-21 | $12.23 | $12.23 | 10,619,300 | — | — |
| 2012-06-20 | $13.68 | $13.68 | 5,915,500 | — | — |
| 2012-06-19 | $13.65 | $13.65 | 6,810,500 | — | — |
| 2012-06-18 | $14.07 | $14.07 | 5,966,600 | — | — |
| 2012-06-15 | $14.10 | $14.10 | 11,869,300 | — | — |
| 2012-06-14 | $13.04 | $13.04 | 5,412,500 | — | — |
| 2012-06-13 | $12.51 | $12.51 | 5,390,300 | — | — |
| 2012-06-12 | $12.95 | $12.95 | 7,181,600 | — | — |
| 2012-06-11 | $11.86 | $11.86 | 6,094,400 | — | — |
| 2012-06-08 | $12.57 | $12.57 | 4,820,800 | — | — |
| 2012-06-07 | $12.67 | $12.67 | 5,721,000 | — | — |
| 2012-06-06 | $12.94 | $12.94 | 7,081,800 | — | — |
| 2012-06-05 | $12.50 | $12.50 | 7,878,900 | — | — |
| 2012-06-04 | $11.75 | $11.75 | 16,047,300 | — | — |
| 2012-06-01 | $12.60 | $12.60 | 9,024,200 | — | — |
| 2012-05-31 | $14.04 | $14.04 | 6,928,400 | — | — |
| 2012-05-30 | $14.38 | $14.38 | 3,935,100 | — | — |
| 2012-05-29 | $15.64 | $15.64 | 3,210,000 | — | — |
| 2012-05-25 | $15.01 | $15.01 | 1,728,000 | — | — |
| 2012-05-24 | $15.02 | $15.02 | 3,683,900 | — | — |
| 2012-05-23 | $14.92 | $14.92 | 4,259,300 | — | — |
| 2012-05-22 | $14.70 | $14.70 | 3,733,000 | — | — |
| 2012-05-21 | $14.90 | $14.90 | 5,260,400 | — | — |
| 2012-05-18 | $13.82 | $13.82 | 5,023,100 | — | — |
| 2012-05-17 | $14.03 | $14.03 | 8,056,600 | — | — |
| 2012-05-16 | $15.43 | $15.43 | 4,405,700 | — | — |
| 2012-05-15 | $15.73 | $15.73 | 6,566,900 | — | — |
| 2012-05-14 | $16.25 | $16.25 | 7,023,900 | — | — |
| 2012-05-11 | $17.40 | $17.40 | 3,695,700 | — | — |
| 2012-05-10 | $17.22 | $17.22 | 3,157,700 | — | — |
| 2012-05-09 | $16.57 | $16.57 | 3,847,800 | — | — |
| 2012-05-08 | $16.69 | $16.69 | 5,223,200 | — | — |
| 2012-05-07 | $16.90 | $16.90 | 5,214,400 | — | — |
| 2012-05-04 | $16.46 | $16.46 | 4,301,300 | — | — |
| 2012-05-03 | $16.92 | $16.92 | 5,877,900 | — | — |
| 2012-05-02 | $17.92 | $17.92 | 2,953,000 | — | — |
| 2012-05-01 | $18.00 | $18.00 | 3,052,600 | — | — |
| 2012-04-30 | $18.31 | $18.31 | 3,546,800 | — | — |
| 2012-04-27 | $18.74 | $18.74 | 3,956,400 | — | — |
| 2012-04-26 | $18.29 | $18.29 | 6,688,700 | — | — |
| 2012-04-25 | $18.04 | $18.04 | 4,732,200 | — | — |
| 2012-04-24 | $17.28 | $17.28 | 3,310,700 | — | — |
| 2012-04-23 | $17.58 | $17.58 | 4,738,900 | — | — |
| 2012-04-20 | $17.77 | $17.77 | 4,621,000 | — | — |
| 2012-04-19 | $17.82 | $17.82 | 6,168,100 | — | — |
| 2012-04-18 | $17.90 | $17.90 | 7,271,200 | — | — |
| 2012-04-17 | $17.60 | $17.60 | 14,700,300 | — | — |
| 2012-04-16 | $16.99 | $16.99 | 10,704,900 | — | — |
| 2012-04-13 | $16.86 | $16.86 | 17,114,000 | — | — |
| 2012-04-12 | $15.70 | $15.70 | 4,288,000 | — | — |
| 2012-04-11 | $15.41 | $15.41 | 5,389,200 | — | — |
| 2012-04-10 | $14.97 | $14.97 | 7,204,500 | — | — |
| 2012-04-09 | $16.27 | $16.27 | 6,451,400 | — | — |
| 2012-04-05 | $16.39 | $16.39 | 4,976,300 | — | — |
| 2012-04-04 | $15.76 | $15.76 | 4,029,600 | — | — |
| 2012-04-03 | $15.94 | $15.94 | 4,843,900 | — | — |
| 2012-04-02 | $15.58 | $15.58 | 4,940,300 | — | — |
| 2012-03-30 | $14.98 | $14.98 | 6,344,600 | — | — |
| 2012-03-29 | $14.46 | $14.46 | 3,523,600 | — | — |
| 2012-03-28 | $14.73 | $14.73 | 4,246,000 | — | — |
| 2012-03-27 | $15.11 | $15.11 | 3,346,600 | — | — |
| 2012-03-26 | $15.41 | $15.41 | 5,176,200 | — | — |
| 2012-03-23 | $14.39 | $14.39 | 3,758,900 | — | — |
| 2012-03-22 | $14.52 | $14.52 | 4,067,100 | — | — |
| 2012-03-21 | $15.02 | $15.02 | 2,728,900 | — | — |
| 2012-03-20 | $15.26 | $15.26 | 4,425,700 | — | — |
| 2012-03-19 | $15.57 | $15.57 | 4,646,800 | — | — |
| 2012-03-16 | $15.88 | $15.88 | 5,903,500 | — | — |
| 2012-03-15 | $15.71 | $15.71 | 10,738,400 | — | — |
| 2012-03-14 | $15.50 | $15.50 | 26,668,200 | — | — |
| 2012-03-13 | $16.01 | $16.01 | 4,935,600 | — | — |
| 2012-03-12 | $15.87 | $15.87 | 3,935,400 | — | — |
| 2012-03-09 | $16.20 | $16.20 | 4,846,400 | — | — |
| 2012-03-08 | $16.50 | $16.50 | 5,349,400 | — | — |
| 2012-03-07 | $15.70 | $15.70 | 4,473,000 | — | — |
| 2012-03-06 | $15.14 | $15.14 | 5,924,300 | — | — |
| 2012-03-05 | $15.88 | $15.88 | 5,563,000 | — | — |
| 2012-03-02 | $16.67 | $16.67 | 9,878,100 | — | — |
| 2012-03-01 | $16.36 | $16.36 | 9,490,700 | — | — |
| 2012-02-29 | $15.04 | $15.04 | 4,109,000 | — | — |
| 2012-02-28 | $15.40 | $15.40 | 5,243,600 | — | — |
| 2012-02-27 | $15.71 | $15.71 | 19,365,400 | — | — |
| 2012-02-24 | $14.05 | $14.05 | 3,130,200 | — | — |
| 2012-02-23 | $13.95 | $13.95 | 4,423,500 | — | — |
| 2012-02-22 | $13.78 | $13.78 | 4,793,600 | — | — |
| 2012-02-21 | $14.16 | $14.16 | 5,754,100 | — | — |
| 2012-02-17 | $14.00 | $14.00 | 3,916,300 | — | — |
| 2012-02-16 | $14.36 | $14.36 | 6,356,400 | — | — |
| 2012-02-15 | $14.44 | $14.44 | 5,825,500 | — | — |
| 2012-02-14 | $14.70 | $14.70 | 7,959,400 | — | — |
| 2012-02-13 | $15.08 | $15.08 | 11,358,700 | — | — |
| 2012-02-10 | $13.93 | $13.93 | 6,291,900 | — | — |
| 2012-02-09 | $14.27 | $14.27 | 23,297,000 | — | — |
| 2012-02-08 | $12.40 | $12.40 | 4,843,100 | — | — |
| 2012-02-07 | $12.68 | $12.68 | 6,646,000 | — | — |
| 2012-02-06 | $13.14 | $13.14 | 3,776,700 | — | — |
| 2012-02-03 | $12.84 | $12.84 | 5,150,900 | — | — |
| 2012-02-02 | $12.63 | $12.63 | 6,474,900 | — | — |
| 2012-02-01 | $12.83 | $12.83 | 5,943,500 | — | — |
| 2012-01-31 | $12.79 | $12.79 | 11,029,300 | — | — |
| 2012-01-30 | $12.70 | $12.70 | 7,669,300 | — | — |
| 2012-01-27 | $12.71 | $12.71 | 10,970,400 | — | — |
| 2012-01-26 | $11.37 | $11.37 | 8,003,400 | — | — |
| 2012-01-25 | $11.97 | $11.97 | 6,534,100 | — | — |
| 2012-01-24 | $11.30 | $11.30 | 6,564,300 | — | — |
| 2012-01-23 | $11.19 | $11.19 | 6,519,300 | — | — |
| 2012-01-20 | $10.93 | $10.93 | 5,021,200 | — | — |
| 2012-01-19 | $10.70 | $10.70 | 6,883,200 | — | — |
| 2012-01-18 | $10.64 | $10.64 | 11,486,700 | — | — |
| 2012-01-17 | $9.61 | $9.61 | 4,829,200 | — | — |
| 2012-01-13 | $9.80 | $9.80 | 7,070,800 | — | — |
| 2012-01-12 | $9.46 | $9.46 | 7,327,600 | — | — |
| 2012-01-11 | $9.07 | $9.07 | 2,849,800 | — | — |
| 2012-01-10 | $8.70 | $8.70 | 4,155,400 | — | — |
| 2012-01-09 | $8.79 | $8.79 | 2,127,100 | — | — |
| 2012-01-06 | $9.00 | $9.00 | 4,081,300 | — | — |
| 2012-01-05 | $9.30 | $9.30 | 4,555,600 | — | — |
| 2012-01-04 | $8.76 | $8.76 | 2,358,200 | — | — |
| 2012-01-03 | $8.75 | $8.75 | 2,716,100 | — | — |