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
- 1980-03-17 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 | $19.32 | $38.37 | 2,628,500 | — | — |
| 2012-12-28 | $18.56 | $36.86 | 1,240,100 | — | — |
| 2012-12-27 | $18.71 | $37.16 | 1,070,900 | — | — |
| 2012-12-26 | $18.60 | $36.94 | 1,048,300 | — | — |
| 2012-12-24 | $18.91 | $37.56 | 850,400 | — | — |
| 2012-12-21 | $18.90 | $37.54 | 4,143,000 | — | — |
| 2012-12-20 | $18.67 | $37.08 | 1,933,100 | — | — |
| 2012-12-19 | $18.56 | $36.86 | 2,401,900 | — | — |
| 2012-12-18 | $18.39 | $36.53 | 2,896,000 | — | — |
| 2012-12-17 | $17.69 | $35.14 | 1,858,900 | — | — |
| 2012-12-14 | $17.54 | $34.84 | 1,944,300 | — | — |
| 2012-12-13 | $17.17 | $34.10 | 1,920,900 | — | — |
| 2012-12-12 | $17.51 | $34.78 | 1,975,300 | — | — |
| 2012-12-11 | $17.67 | $35.10 | 1,965,000 | — | — |
| 2012-12-10 | $17.59 | $34.94 | 1,645,700 | — | — |
| 2012-12-07 | $17.24 | $34.24 | 2,260,800 | — | — |
| 2012-12-06 | $17.10 | $33.96 | 1,942,800 | — | — |
| 2012-12-05 | $16.98 | $33.73 | 2,424,700 | — | — |
| 2012-12-04 | $17.36 | $34.48 | 1,633,800 | — | — |
| 2012-12-03 | $17.24 | $34.24 | 2,282,600 | — | — |
| 2012-11-30 | $17.42 | $34.60 | 3,330,600 | — | — |
| 2012-11-29 | $17.38 | $34.52 | 1,870,800 | — | — |
| 2012-11-28 | $17.25 | $34.26 | 2,348,600 | — | — |
| 2012-11-27 | $17.03 | $33.83 | 3,367,400 | — | — |
| 2012-11-26 | $17.61 | $34.98 | 1,714,000 | — | — |
| 2012-11-23 | $17.77 | $35.30 | 1,018,800 | — | — |
| 2012-11-21 | $17.23 | $34.22 | 3,084,100 | — | — |
| 2012-11-20 | $16.93 | $33.63 | 2,021,100 | — | — |
| 2012-11-19 | $16.55 | $32.87 | 2,986,100 | — | — |
| 2012-11-16 | $15.84 | $31.46 | 3,126,000 | — | — |
| 2012-11-15 | $15.06 | $29.91 | 5,323,800 | — | — |
| 2012-11-14 | $15.61 | $31.01 | 2,913,100 | — | — |
| 2012-11-13 | $16.09 | $31.96 | 1,540,200 | — | — |
| 2012-11-12 | $16.11 | $32.00 | 1,166,400 | — | — |
| 2012-11-09 | $16.08 | $31.94 | 2,344,000 | — | — |
| 2012-11-08 | $15.81 | $31.40 | 1,702,800 | — | — |
| 2012-11-07 | $15.98 | $31.74 | 4,372,200 | — | — |
| 2012-11-06 | $15.70 | $31.18 | 6,674,900 | — | — |
| 2012-11-05 | $16.05 | $31.88 | 2,458,600 | — | — |
| 2012-11-02 | $15.91 | $31.60 | 2,786,600 | — | — |
| 2012-11-01 | $16.26 | $32.30 | 3,105,400 | — | — |
| 2012-10-31 | $15.79 | $31.36 | 3,592,300 | — | — |
| 2012-10-26 | $15.54 | $30.87 | 2,734,800 | — | — |
| 2012-10-25 | $15.35 | $30.49 | 4,157,500 | — | — |
| 2012-10-24 | $15.73 | $31.24 | 4,484,100 | — | — |
| 2012-10-23 | $15.30 | $30.39 | 2,205,500 | — | — |
| 2012-10-22 | $15.46 | $30.71 | 2,100,100 | — | — |
| 2012-10-19 | $15.66 | $31.10 | 2,901,300 | — | — |
| 2012-10-18 | $15.71 | $31.20 | 3,051,000 | — | — |
| 2012-10-17 | $15.45 | $30.69 | 5,142,200 | — | — |
| 2012-10-16 | $14.69 | $29.18 | 2,953,500 | — | — |
| 2012-10-15 | $14.35 | $28.50 | 4,915,700 | — | — |
| 2012-10-12 | $14.00 | $27.81 | 3,275,500 | — | — |
| 2012-10-11 | $13.67 | $27.15 | 2,670,600 | — | — |
| 2012-10-10 | $13.50 | $26.81 | 2,971,300 | — | — |
| 2012-10-09 | $13.24 | $26.30 | 2,579,800 | — | — |
| 2012-10-08 | $13.48 | $26.77 | 2,608,500 | — | — |
| 2012-10-05 | $13.61 | $27.03 | 5,982,800 | — | — |
| 2012-10-04 | $13.20 | $26.22 | 3,229,000 | — | — |
| 2012-10-03 | $12.79 | $25.40 | 5,034,500 | — | — |
| 2012-10-02 | $13.00 | $25.82 | 3,764,200 | — | — |
| 2012-10-01 | $12.68 | $25.19 | 4,939,000 | — | — |
| 2012-09-28 | $12.50 | $24.83 | 4,797,100 | — | — |
| 2012-09-27 | $13.06 | $25.94 | 4,223,600 | — | — |
| 2012-09-26 | $12.62 | $25.07 | 8,489,800 | — | — |
| 2012-09-25 | $13.26 | $26.34 | 4,068,100 | — | — |
| 2012-09-24 | $13.89 | $27.59 | 3,268,900 | — | — |
| 2012-09-21 | $13.80 | $27.41 | 5,830,100 | — | — |
| 2012-09-20 | $13.74 | $27.29 | 5,218,500 | — | — |
| 2012-09-19 | $13.81 | $27.43 | 4,203,700 | — | — |
| 2012-09-18 | $13.49 | $26.79 | 8,375,000 | — | — |
| 2012-09-17 | $14.36 | $28.52 | 3,561,500 | — | — |
| 2012-09-14 | $14.89 | $29.58 | 4,976,600 | — | — |
| 2012-09-13 | $14.60 | $29.00 | 3,917,000 | — | — |
| 2012-09-12 | $14.23 | $28.26 | 3,911,700 | — | — |
| 2012-09-11 | $14.17 | $28.15 | 4,539,900 | — | — |
| 2012-09-10 | $14.13 | $28.07 | 3,096,500 | — | — |
| 2012-09-07 | $14.27 | $28.34 | 5,214,600 | — | — |
| 2012-09-06 | $14.03 | $27.87 | 4,265,700 | — | — |
| 2012-09-05 | $13.65 | $27.11 | 3,820,500 | — | — |
| 2012-09-04 | $13.93 | $27.67 | 3,498,700 | — | — |
| 2012-08-31 | $13.42 | $26.66 | 2,890,700 | — | — |
| 2012-08-30 | $13.29 | $26.40 | 3,114,700 | — | — |
| 2012-08-29 | $13.28 | $26.38 | 2,903,400 | — | — |
| 2012-08-28 | $13.44 | $26.70 | 2,556,000 | — | — |
| 2012-08-27 | $13.61 | $27.03 | 2,595,500 | — | — |
| 2012-08-24 | $13.55 | $26.91 | 3,137,500 | — | — |
| 2012-08-23 | $13.16 | $26.14 | 2,296,400 | — | — |
| 2012-08-22 | $13.27 | $26.36 | 3,150,200 | — | — |
| 2012-08-21 | $13.12 | $26.06 | 2,832,500 | — | — |
| 2012-08-20 | $13.19 | $26.20 | 2,764,300 | — | — |
| 2012-08-17 | $13.47 | $26.75 | 3,534,900 | — | — |
| 2012-08-16 | $13.05 | $25.92 | 3,563,500 | — | — |
| 2012-08-15 | $12.73 | $25.28 | 2,580,100 | — | — |
| 2012-08-14 | $12.51 | $24.85 | 2,983,900 | — | — |
| 2012-08-13 | $12.56 | $24.95 | 6,264,600 | — | — |
| 2012-08-10 | $12.00 | $23.83 | 2,529,000 | — | — |
| 2012-08-09 | $11.90 | $23.64 | 3,538,400 | — | — |
| 2012-08-08 | $11.75 | $23.34 | 2,555,700 | — | — |
| 2012-08-07 | $11.81 | $23.46 | 4,088,100 | — | — |
| 2012-08-06 | $11.42 | $22.68 | 2,884,700 | — | — |
| 2012-08-03 | $11.20 | $22.25 | 4,509,800 | — | — |
| 2012-08-02 | $10.67 | $21.19 | 2,954,800 | — | — |
| 2012-08-01 | $10.37 | $20.60 | 3,255,500 | — | — |
| 2012-07-31 | $10.32 | $20.50 | 8,784,200 | — | — |
| 2012-07-30 | $11.01 | $21.87 | 4,029,500 | — | — |
| 2012-07-27 | $11.08 | $22.01 | 3,244,100 | — | — |
| 2012-07-26 | $10.62 | $21.09 | 2,778,300 | — | — |
| 2012-07-25 | $10.40 | $20.66 | 4,463,700 | — | — |
| 2012-07-24 | $10.59 | $21.03 | 4,212,400 | — | — |
| 2012-07-23 | $10.60 | $21.05 | 3,737,100 | — | — |
| 2012-07-20 | $10.87 | $21.59 | 2,933,700 | — | — |
| 2012-07-19 | $10.69 | $21.23 | 5,989,700 | — | — |
| 2012-07-18 | $11.38 | $22.60 | 3,201,800 | — | — |
| 2012-07-17 | $11.51 | $22.86 | 2,646,200 | — | — |
| 2012-07-16 | $11.32 | $22.48 | 3,084,700 | — | — |
| 2012-07-13 | $11.18 | $22.21 | 3,313,700 | — | — |
| 2012-07-12 | $11.06 | $21.97 | 3,076,700 | — | — |
| 2012-07-11 | $10.86 | $21.57 | 3,242,300 | — | — |
| 2012-07-10 | $10.66 | $21.17 | 4,162,700 | — | — |
| 2012-07-09 | $11.22 | $22.29 | 2,080,700 | — | — |
| 2012-07-06 | $11.40 | $22.64 | 2,587,900 | — | — |
| 2012-07-05 | $11.36 | $22.56 | 2,746,600 | — | — |
| 2012-07-03 | $11.13 | $22.11 | 1,999,400 | — | — |
| 2012-07-02 | $10.95 | $21.75 | 2,871,200 | — | — |
| 2012-06-29 | $10.88 | $21.61 | 4,906,500 | — | — |
| 2012-06-28 | $10.55 | $20.95 | 2,382,000 | — | — |
| 2012-06-27 | $10.62 | $21.09 | 3,686,400 | — | — |
| 2012-06-26 | $10.55 | $20.95 | 3,402,200 | — | — |
| 2012-06-25 | $10.25 | $20.36 | 2,840,300 | — | — |
| 2012-06-22 | $10.45 | $20.76 | 3,872,400 | — | — |
| 2012-06-21 | $10.26 | $20.38 | 5,194,300 | — | — |
| 2012-06-20 | $10.54 | $20.93 | 5,097,800 | — | — |
| 2012-06-19 | $10.70 | $21.25 | 10,250,700 | — | — |
| 2012-06-18 | $10.01 | $19.88 | 3,172,700 | — | — |
| 2012-06-15 | $9.81 | $19.49 | 3,256,300 | — | — |
| 2012-06-14 | $9.68 | $19.23 | 2,895,400 | — | — |
| 2012-06-13 | $9.39 | $18.65 | 3,865,500 | — | — |
| 2012-06-12 | $9.67 | $19.21 | 3,339,400 | — | — |
| 2012-06-11 | $9.49 | $18.85 | 3,883,500 | — | — |
| 2012-06-08 | $9.57 | $19.01 | 5,413,800 | — | — |
| 2012-06-07 | $9.37 | $18.61 | 3,307,400 | — | — |
| 2012-06-06 | $9.27 | $18.41 | 2,586,000 | — | — |
| 2012-06-05 | $8.84 | $17.56 | 3,366,500 | — | — |
| 2012-06-04 | $8.56 | $17.00 | 4,921,100 | — | — |
| 2012-06-01 | $8.92 | $17.72 | 4,320,700 | — | — |
| 2012-05-31 | $9.42 | $18.71 | 4,615,800 | — | — |
| 2012-05-30 | $9.51 | $18.89 | 2,098,500 | — | — |
| 2012-05-29 | $9.98 | $19.82 | 4,197,300 | — | — |
| 2012-05-25 | $9.58 | $19.03 | 1,963,600 | — | — |
| 2012-05-24 | $9.63 | $19.13 | 2,341,000 | — | — |
| 2012-05-23 | $9.48 | $18.83 | 2,877,400 | — | — |
| 2012-05-22 | $9.24 | $18.35 | 2,546,300 | — | — |
| 2012-05-21 | $9.28 | $18.43 | 1,774,900 | — | — |
| 2012-05-18 | $8.83 | $17.54 | 4,764,100 | — | — |
| 2012-05-17 | $8.54 | $16.96 | 5,616,500 | — | — |
| 2012-05-16 | $9.27 | $18.41 | 3,492,700 | — | — |
| 2012-05-15 | $9.68 | $19.23 | 4,515,900 | — | — |
| 2012-05-14 | $9.42 | $18.71 | 2,156,900 | — | — |
| 2012-05-11 | $9.54 | $18.95 | 2,673,200 | — | — |
| 2012-05-10 | $9.43 | $18.73 | 2,200,800 | — | — |
| 2012-05-09 | $9.39 | $18.65 | 4,065,800 | — | — |
| 2012-05-08 | $9.54 | $18.95 | 4,283,200 | — | — |
| 2012-05-07 | $9.49 | $18.85 | 5,276,500 | — | — |
| 2012-05-04 | $8.96 | $17.80 | 2,860,300 | — | — |
| 2012-05-03 | $9.07 | $18.02 | 1,911,200 | — | — |
| 2012-05-02 | $9.28 | $18.43 | 4,291,400 | — | — |
| 2012-05-01 | $9.06 | $18.00 | 1,822,900 | — | — |
| 2012-04-30 | $9.05 | $17.98 | 2,123,500 | — | — |
| 2012-04-27 | $9.11 | $18.09 | 2,517,000 | — | — |
| 2012-04-26 | $8.83 | $17.54 | 3,255,800 | — | — |
| 2012-04-25 | $8.57 | $17.02 | 2,138,400 | — | — |
| 2012-04-24 | $8.30 | $16.49 | 1,938,300 | — | — |
| 2012-04-23 | $8.04 | $15.97 | 2,405,900 | — | — |
| 2012-04-20 | $8.18 | $16.25 | 2,260,400 | — | — |
| 2012-04-19 | $8.16 | $16.21 | 1,876,100 | — | — |
| 2012-04-18 | $8.17 | $16.23 | 2,824,400 | — | — |
| 2012-04-17 | $8.37 | $16.62 | 2,080,900 | — | — |
| 2012-04-16 | $8.30 | $16.49 | 3,482,700 | — | — |
| 2012-04-13 | $8.44 | $16.76 | 2,735,100 | — | — |
| 2012-04-12 | $8.73 | $17.34 | 3,969,500 | — | — |
| 2012-04-11 | $8.41 | $16.70 | 3,793,200 | — | — |
| 2012-04-10 | $8.13 | $16.15 | 4,836,500 | — | — |
| 2012-04-09 | $8.81 | $17.50 | 2,102,200 | — | — |
| 2012-04-05 | $8.98 | $17.84 | 1,980,600 | — | — |
| 2012-04-04 | $9.05 | $17.98 | 3,223,600 | — | — |
| 2012-04-03 | $9.23 | $18.33 | 2,551,300 | — | — |
| 2012-04-02 | $9.28 | $18.43 | 4,048,200 | — | — |
| 2012-03-30 | $9.35 | $18.57 | 3,839,300 | — | — |
| 2012-03-29 | $9.57 | $19.01 | 3,908,800 | — | — |
| 2012-03-28 | $9.74 | $19.35 | 2,675,700 | — | — |
| 2012-03-27 | $9.97 | $19.80 | 4,397,100 | — | — |
| 2012-03-26 | $9.81 | $19.49 | 4,232,000 | — | — |
| 2012-03-23 | $9.40 | $18.67 | 6,265,300 | — | — |
| 2012-03-22 | $9.73 | $19.33 | 2,246,400 | — | — |
| 2012-03-21 | $9.77 | $19.41 | 4,009,100 | — | — |
| 2012-03-20 | $9.80 | $19.47 | 3,273,600 | — | — |
| 2012-03-19 | $10.12 | $20.10 | 5,604,100 | — | — |
| 2012-03-16 | $9.93 | $19.72 | 6,810,900 | — | — |
| 2012-03-15 | $9.72 | $19.31 | 3,471,500 | — | — |
| 2012-03-14 | $9.37 | $18.61 | 3,583,900 | — | — |
| 2012-03-13 | $9.53 | $18.93 | 6,019,200 | — | — |
| 2012-03-12 | $8.90 | $17.68 | 3,934,800 | — | — |
| 2012-03-09 | $8.63 | $17.14 | 3,069,300 | — | — |
| 2012-03-08 | $8.27 | $16.43 | 3,023,200 | — | — |
| 2012-03-07 | $7.92 | $15.73 | 2,254,300 | — | — |
| 2012-03-06 | $7.91 | $15.71 | 2,940,000 | — | — |
| 2012-03-05 | $8.10 | $16.09 | 2,828,500 | — | — |
| 2012-03-02 | $8.00 | $15.89 | 3,144,000 | — | — |
| 2012-03-01 | $8.06 | $16.01 | 2,106,200 | — | — |
| 2012-02-29 | $8.17 | $16.23 | 3,111,600 | — | — |
| 2012-02-28 | $8.26 | $16.41 | 2,088,000 | — | — |
| 2012-02-27 | $8.14 | $16.17 | 2,143,500 | — | — |
| 2012-02-24 | $7.90 | $15.69 | 1,814,700 | — | — |
| 2012-02-23 | $7.68 | $15.25 | 6,419,400 | — | — |
| 2012-02-22 | $7.78 | $15.45 | 3,389,900 | — | — |
| 2012-02-21 | $7.93 | $15.75 | 2,804,600 | — | — |
| 2012-02-17 | $8.07 | $16.03 | 2,333,800 | — | — |
| 2012-02-16 | $8.10 | $16.09 | 8,161,700 | — | — |
| 2012-02-15 | $7.91 | $15.71 | 2,343,000 | — | — |
| 2012-02-14 | $7.98 | $15.85 | 2,745,700 | — | — |
| 2012-02-13 | $8.12 | $16.13 | 2,734,200 | — | — |
| 2012-02-10 | $8.06 | $16.01 | 2,607,700 | — | — |
| 2012-02-09 | $8.26 | $16.41 | 6,091,100 | — | — |
| 2012-02-08 | $8.04 | $15.97 | 10,601,000 | — | — |
| 2012-02-07 | $8.26 | $16.41 | 5,321,900 | — | — |
| 2012-02-06 | $8.88 | $17.64 | 1,984,800 | — | — |
| 2012-02-03 | $8.97 | $17.82 | 3,285,100 | — | — |
| 2012-02-02 | $8.84 | $17.56 | 1,981,700 | — | — |
| 2012-02-01 | $8.59 | $17.06 | 3,025,600 | — | — |
| 2012-01-31 | $8.52 | $16.92 | 4,506,200 | — | — |
| 2012-01-30 | $9.10 | $18.07 | 2,143,500 | — | — |
| 2012-01-27 | $9.06 | $18.00 | 2,299,100 | — | — |
| 2012-01-26 | $9.22 | $18.31 | 1,642,900 | — | — |
| 2012-01-25 | $9.33 | $18.53 | 1,910,200 | — | — |
| 2012-01-24 | $9.40 | $18.67 | 1,413,900 | — | — |
| 2012-01-23 | $9.35 | $18.57 | 2,687,400 | — | — |
| 2012-01-20 | $9.22 | $18.31 | 2,643,100 | — | — |
| 2012-01-19 | $9.48 | $18.83 | 5,354,900 | — | — |
| 2012-01-18 | $9.02 | $17.92 | 2,641,100 | — | — |
| 2012-01-17 | $8.50 | $16.88 | 1,769,200 | — | — |
| 2012-01-13 | $8.77 | $17.42 | 1,925,400 | — | — |
| 2012-01-12 | $8.73 | $17.34 | 1,113,000 | — | — |
| 2012-01-11 | $8.66 | $17.20 | 2,926,800 | — | — |
| 2012-01-10 | $8.13 | $16.15 | 2,576,200 | — | — |
| 2012-01-09 | $8.09 | $16.07 | 1,662,300 | — | — |
| 2012-01-06 | $8.10 | $16.09 | 2,974,800 | — | — |
| 2012-01-05 | $8.47 | $16.82 | 1,945,200 | — | — |
| 2012-01-04 | $8.29 | $16.47 | 982,200 | — | — |
| 2012-01-03 | $8.24 | $16.37 | 1,645,400 | — | — |