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 | $14.64 | $29.77 | 5,033,602 | — | — |
| 2012-12-28 | $14.09 | $28.66 | 3,411,838 | — | — |
| 2012-12-27 | $14.31 | $29.10 | 2,634,356 | — | — |
| 2012-12-26 | $14.28 | $29.03 | 2,400,725 | — | — |
| 2012-12-24 | $14.49 | $29.46 | 1,240,761 | — | — |
| 2012-12-21 | $14.30 | $29.07 | 10,659,305 | — | — |
| 2012-12-20 | $14.63 | $29.75 | 3,991,194 | — | — |
| 2012-12-19 | $14.37 | $29.21 | 4,756,043 | — | — |
| 2012-12-18 | $14.67 | $29.84 | 4,707,223 | — | — |
| 2012-12-17 | $14.40 | $29.28 | 3,975,262 | — | — |
| 2012-12-14 | $14.17 | $28.80 | 2,836,693 | — | — |
| 2012-12-13 | $14.20 | $28.87 | 3,414,455 | — | — |
| 2012-12-12 | $14.29 | $29.05 | 4,991,723 | — | — |
| 2012-12-11 | $13.81 | $28.09 | 3,575,824 | — | — |
| 2012-12-10 | $13.95 | $28.35 | 3,114,820 | — | — |
| 2012-12-07 | $14.05 | $28.57 | 3,140,197 | — | — |
| 2012-12-06 | $13.87 | $28.19 | 6,309,982 | — | — |
| 2012-12-05 | $14.24 | $28.96 | 6,153,621 | — | — |
| 2012-12-04 | $14.57 | $29.62 | 5,441,461 | — | — |
| 2012-12-03 | $14.64 | $29.77 | 3,802,286 | — | — |
| 2012-11-30 | $14.90 | $30.30 | 4,486,110 | — | — |
| 2012-11-29 | $15.01 | $30.52 | 4,587,164 | — | — |
| 2012-11-28 | $14.83 | $30.16 | 5,523,055 | — | — |
| 2012-11-27 | $14.91 | $30.32 | 5,391,616 | — | — |
| 2012-11-26 | $14.82 | $30.12 | 7,724,061 | — | — |
| 2012-11-23 | $14.85 | $30.19 | 2,004,246 | — | — |
| 2012-11-21 | $14.58 | $29.64 | 6,570,129 | — | — |
| 2012-11-20 | $14.33 | $29.14 | 7,609,351 | — | — |
| 2012-11-19 | $13.57 | $27.59 | 4,822,616 | — | — |
| 2012-11-16 | $13.11 | $26.66 | 6,095,583 | — | — |
| 2012-11-15 | $12.66 | $25.75 | 5,319,240 | — | — |
| 2012-11-14 | $13.08 | $26.60 | 5,078,780 | — | — |
| 2012-11-13 | $13.59 | $27.64 | 5,148,881 | — | — |
| 2012-11-12 | $13.28 | $27.00 | 2,463,429 | — | — |
| 2012-11-09 | $13.44 | $27.32 | 5,780,699 | — | — |
| 2012-11-08 | $13.79 | $28.03 | 4,514,674 | — | — |
| 2012-11-07 | $14.31 | $29.10 | 7,274,210 | — | — |
| 2012-11-06 | $14.36 | $29.19 | 6,009,095 | — | — |
| 2012-11-05 | $14.20 | $28.87 | 4,235,408 | — | — |
| 2012-11-02 | $13.96 | $28.39 | 4,835,703 | — | — |
| 2012-11-01 | $14.17 | $28.82 | 9,512,087 | — | — |
| 2012-10-31 | $13.26 | $26.96 | 7,496,120 | — | — |
| 2012-10-26 | $12.83 | $26.09 | 5,980,190 | — | — |
| 2012-10-25 | $13.10 | $26.64 | 6,899,239 | — | — |
| 2012-10-24 | $13.65 | $27.75 | 8,597,362 | — | — |
| 2012-10-23 | $13.22 | $26.89 | 6,975,712 | — | — |
| 2012-10-22 | $13.01 | $26.46 | 3,831,987 | — | — |
| 2012-10-19 | $13.22 | $26.87 | 4,853,798 | — | — |
| 2012-10-18 | $13.32 | $27.09 | 6,832,893 | — | — |
| 2012-10-17 | $13.15 | $26.75 | 7,720,192 | — | — |
| 2012-10-16 | $12.98 | $26.39 | 5,370,222 | — | — |
| 2012-10-15 | $12.99 | $26.41 | 5,172,893 | — | — |
| 2012-10-12 | $12.57 | $25.55 | 3,678,471 | — | — |
| 2012-10-11 | $12.57 | $25.55 | 5,544,108 | — | — |
| 2012-10-10 | $12.58 | $25.58 | 9,430,265 | — | — |
| 2012-10-09 | $12.89 | $26.08 | 12,045,730 | — | — |
| 2012-10-08 | $13.68 | $27.68 | 4,429,437 | — | — |
| 2012-10-05 | $14.03 | $28.39 | 3,310,214 | — | — |
| 2012-10-04 | $14.07 | $28.46 | 3,822,428 | — | — |
| 2012-10-03 | $13.98 | $28.28 | 5,795,493 | — | — |
| 2012-10-02 | $13.51 | $27.32 | 4,948,934 | — | — |
| 2012-10-01 | $13.48 | $27.27 | 8,726,298 | — | — |
| 2012-09-28 | $13.22 | $26.75 | 5,453,524 | — | — |
| 2012-09-27 | $13.45 | $27.21 | 7,027,605 | — | — |
| 2012-09-26 | $13.16 | $26.63 | 9,091,937 | — | — |
| 2012-09-25 | $13.66 | $27.62 | 6,125,171 | — | — |
| 2012-09-24 | $14.01 | $28.33 | 9,787,028 | — | — |
| 2012-09-21 | $14.28 | $28.88 | 11,544,555 | — | — |
| 2012-09-20 | $14.13 | $28.58 | 7,348,749 | — | — |
| 2012-09-19 | $13.97 | $28.26 | 10,964,971 | — | — |
| 2012-09-18 | $13.73 | $27.78 | 5,633,669 | — | — |
| 2012-09-17 | $13.64 | $27.59 | 5,066,717 | — | — |
| 2012-09-14 | $13.88 | $28.08 | 8,652,328 | — | — |
| 2012-09-13 | $13.47 | $27.25 | 8,456,478 | — | — |
| 2012-09-12 | $12.96 | $26.22 | 5,481,632 | — | — |
| 2012-09-11 | $12.66 | $25.61 | 5,744,852 | — | — |
| 2012-09-10 | $12.46 | $25.21 | 5,805,279 | — | — |
| 2012-09-07 | $12.43 | $25.15 | 4,189,433 | — | — |
| 2012-09-06 | $12.13 | $24.53 | 4,452,766 | — | — |
| 2012-09-05 | $11.83 | $23.93 | 7,931,405 | — | — |
| 2012-09-04 | $12.35 | $24.97 | 5,032,919 | — | — |
| 2012-08-31 | $12.44 | $25.17 | 3,454,285 | — | — |
| 2012-08-30 | $12.09 | $24.46 | 2,788,441 | — | — |
| 2012-08-29 | $12.20 | $24.67 | 3,389,761 | — | — |
| 2012-08-28 | $12.16 | $24.60 | 2,712,423 | — | — |
| 2012-08-27 | $12.17 | $24.62 | 4,504,318 | — | — |
| 2012-08-24 | $12.42 | $25.12 | 6,162,156 | — | — |
| 2012-08-23 | $12.24 | $24.76 | 5,535,004 | — | — |
| 2012-08-22 | $12.19 | $24.65 | 5,936,491 | — | — |
| 2012-08-21 | $11.99 | $24.26 | 6,008,868 | — | — |
| 2012-08-20 | $12.00 | $24.28 | 5,984,970 | — | — |
| 2012-08-17 | $12.21 | $24.69 | 6,837,445 | — | — |
| 2012-08-16 | $12.11 | $24.49 | 8,457,275 | — | — |
| 2012-08-15 | $11.59 | $23.45 | 6,081,244 | — | — |
| 2012-08-14 | $11.41 | $23.07 | 6,683,702 | — | — |
| 2012-08-13 | $11.27 | $22.81 | 4,332,821 | — | — |
| 2012-08-10 | $11.40 | $23.05 | 3,471,128 | — | — |
| 2012-08-09 | $11.51 | $23.29 | 4,999,689 | — | — |
| 2012-08-08 | $11.49 | $23.25 | 4,576,239 | — | — |
| 2012-08-07 | $11.32 | $22.89 | 5,129,421 | — | — |
| 2012-08-06 | $11.05 | $22.34 | 5,832,705 | — | — |
| 2012-08-03 | $11.17 | $22.59 | 9,040,727 | — | — |
| 2012-08-02 | $10.54 | $21.33 | 7,265,447 | — | — |
| 2012-08-01 | $10.49 | $21.22 | 10,259,298 | — | — |
| 2012-07-31 | $10.57 | $21.38 | 23,931,002 | — | — |
| 2012-07-30 | $11.53 | $23.32 | 8,499,950 | — | — |
| 2012-07-27 | $11.69 | $23.64 | 7,034,206 | — | — |
| 2012-07-26 | $11.48 | $23.21 | 10,089,849 | — | — |
| 2012-07-25 | $11.35 | $22.97 | 10,978,627 | — | — |
| 2012-07-24 | $11.99 | $24.26 | 6,943,507 | — | — |
| 2012-07-23 | $12.25 | $24.78 | 5,010,955 | — | — |
| 2012-07-20 | $12.43 | $25.15 | 6,110,036 | — | — |
| 2012-07-19 | $12.63 | $25.54 | 7,510,117 | — | — |
| 2012-07-18 | $12.50 | $25.29 | 8,154,225 | — | — |
| 2012-07-17 | $12.03 | $24.33 | 7,197,281 | — | — |
| 2012-07-16 | $12.11 | $24.49 | 5,756,687 | — | — |
| 2012-07-13 | $12.35 | $24.97 | 5,761,466 | — | — |
| 2012-07-12 | $12.05 | $24.37 | 5,332,099 | — | — |
| 2012-07-11 | $11.81 | $23.89 | 5,894,840 | — | — |
| 2012-07-10 | $11.96 | $24.19 | 6,204,376 | — | — |
| 2012-07-09 | $12.40 | $25.08 | 7,819,198 | — | — |
| 2012-07-06 | $12.44 | $25.17 | 5,443,851 | — | — |
| 2012-07-05 | $12.46 | $25.21 | 4,768,789 | — | — |
| 2012-07-03 | $12.28 | $24.83 | 3,195,049 | — | — |
| 2012-07-02 | $12.45 | $25.05 | 6,727,970 | — | — |
| 2012-06-29 | $12.19 | $24.52 | 6,855,540 | — | — |
| 2012-06-28 | $11.85 | $23.83 | 5,818,822 | — | — |
| 2012-06-27 | $11.64 | $23.43 | 8,324,015 | — | — |
| 2012-06-26 | $11.16 | $22.46 | 8,426,435 | — | — |
| 2012-06-25 | $10.77 | $21.68 | 8,233,999 | — | — |
| 2012-06-22 | $11.21 | $22.56 | 9,736,273 | — | — |
| 2012-06-21 | $11.50 | $23.14 | 9,966,263 | — | — |
| 2012-06-20 | $12.29 | $24.74 | 7,781,758 | — | — |
| 2012-06-19 | $12.26 | $24.67 | 6,119,367 | — | — |
| 2012-06-18 | $12.15 | $24.45 | 7,172,473 | — | — |
| 2012-06-15 | $11.95 | $24.05 | 10,454,351 | — | — |
| 2012-06-14 | $11.69 | $23.52 | 5,881,525 | — | — |
| 2012-06-13 | $11.36 | $22.86 | 8,246,858 | — | — |
| 2012-06-12 | $11.72 | $23.59 | 6,588,565 | — | — |
| 2012-06-11 | $11.28 | $22.70 | 5,193,604 | — | — |
| 2012-06-08 | $11.86 | $23.87 | 7,025,784 | — | — |
| 2012-06-07 | $11.41 | $22.97 | 7,549,492 | — | — |
| 2012-06-06 | $11.32 | $22.77 | 7,991,719 | — | — |
| 2012-06-05 | $10.68 | $21.48 | 9,854,511 | — | — |
| 2012-06-04 | $10.31 | $20.74 | 9,978,667 | — | — |
| 2012-06-01 | $10.58 | $21.29 | 14,500,624 | — | — |
| 2012-05-31 | $11.13 | $22.40 | 8,883,456 | — | — |
| 2012-05-30 | $10.86 | $21.85 | 7,586,136 | — | — |
| 2012-05-29 | $11.42 | $22.99 | 5,999,081 | — | — |
| 2012-05-25 | $11.07 | $22.28 | 5,570,851 | — | — |
| 2012-05-24 | $11.15 | $22.44 | 6,360,510 | — | — |
| 2012-05-23 | $11.21 | $22.56 | 10,965,540 | — | — |
| 2012-05-22 | $11.03 | $22.19 | 11,328,107 | — | — |
| 2012-05-21 | $10.77 | $21.68 | 7,739,538 | — | — |
| 2012-05-18 | $10.41 | $20.95 | 15,473,500 | — | — |
| 2012-05-17 | $10.69 | $21.50 | 13,498,728 | — | — |
| 2012-05-16 | $11.56 | $23.27 | 10,865,283 | — | — |
| 2012-05-15 | $11.61 | $23.36 | 14,407,080 | — | — |
| 2012-05-14 | $11.86 | $23.87 | 6,900,491 | — | — |
| 2012-05-11 | $12.28 | $24.70 | 6,746,064 | — | — |
| 2012-05-10 | $12.24 | $24.63 | 6,639,889 | — | — |
| 2012-05-09 | $12.31 | $24.77 | 11,985,188 | — | — |
| 2012-05-08 | $12.58 | $25.32 | 9,894,113 | — | — |
| 2012-05-07 | $12.79 | $25.73 | 5,429,170 | — | — |
| 2012-05-04 | $12.65 | $25.46 | 7,569,066 | — | — |
| 2012-05-03 | $12.67 | $25.50 | 7,558,710 | — | — |
| 2012-05-02 | $12.78 | $25.71 | 13,593,296 | — | — |
| 2012-05-01 | $12.24 | $24.63 | 17,582,328 | — | — |
| 2012-04-30 | $11.58 | $23.30 | 9,200,047 | — | — |
| 2012-04-27 | $11.81 | $23.76 | 8,906,443 | — | — |
| 2012-04-26 | $11.34 | $22.81 | 6,317,493 | — | — |
| 2012-04-25 | $11.11 | $22.35 | 5,201,229 | — | — |
| 2012-04-24 | $10.76 | $21.64 | 5,426,439 | — | — |
| 2012-04-23 | $10.44 | $21.01 | 5,878,453 | — | — |
| 2012-04-20 | $10.54 | $21.22 | 5,263,591 | — | — |
| 2012-04-19 | $10.52 | $21.16 | 9,387,931 | — | — |
| 2012-04-18 | $10.54 | $21.20 | 6,939,069 | — | — |
| 2012-04-17 | $10.98 | $22.08 | 4,976,133 | — | — |
| 2012-04-16 | $10.72 | $21.57 | 5,394,120 | — | — |
| 2012-04-13 | $10.67 | $21.46 | 5,975,866 | — | — |
| 2012-04-12 | $11.05 | $22.23 | 6,377,693 | — | — |
| 2012-04-11 | $10.72 | $21.57 | 6,376,100 | — | — |
| 2012-04-10 | $10.59 | $21.31 | 15,016,820 | — | — |
| 2012-04-09 | $10.78 | $21.69 | 10,288,089 | — | — |
| 2012-04-05 | $11.22 | $22.58 | 5,884,257 | — | — |
| 2012-04-04 | $11.24 | $22.61 | 13,710,169 | — | — |
| 2012-04-03 | $11.49 | $22.99 | 8,712,642 | — | — |
| 2012-04-02 | $11.62 | $23.24 | 9,239,650 | — | — |
| 2012-03-30 | $11.75 | $23.50 | 6,758,241 | — | — |
| 2012-03-29 | $11.99 | $23.98 | 7,242,573 | — | — |
| 2012-03-28 | $12.02 | $24.05 | 5,300,121 | — | — |
| 2012-03-27 | $12.14 | $24.28 | 7,779,140 | — | — |
| 2012-03-26 | $12.11 | $24.22 | 4,253,958 | — | — |
| 2012-03-23 | $11.93 | $23.87 | 7,946,540 | — | — |
| 2012-03-22 | $12.07 | $24.15 | 5,517,252 | — | — |
| 2012-03-21 | $12.39 | $24.79 | 11,717,303 | — | — |
| 2012-03-20 | $11.96 | $23.93 | 7,422,264 | — | — |
| 2012-03-19 | $12.04 | $24.08 | 9,136,319 | — | — |
| 2012-03-16 | $11.76 | $23.52 | 9,261,841 | — | — |
| 2012-03-15 | $11.94 | $23.89 | 13,472,668 | — | — |
| 2012-03-14 | $11.35 | $22.71 | 8,664,049 | — | — |
| 2012-03-13 | $11.34 | $22.68 | 12,232,817 | — | — |
| 2012-03-12 | $10.59 | $21.18 | 4,933,799 | — | — |
| 2012-03-09 | $10.64 | $21.29 | 6,972,867 | — | — |
| 2012-03-08 | $10.53 | $21.06 | 9,604,492 | — | — |
| 2012-03-07 | $10.17 | $20.34 | 7,735,783 | — | — |
| 2012-03-06 | $9.72 | $19.44 | 8,419,152 | — | — |
| 2012-03-05 | $10.32 | $20.64 | 5,552,302 | — | — |
| 2012-03-02 | $10.16 | $20.32 | 4,725,773 | — | — |
| 2012-03-01 | $10.43 | $20.87 | 4,039,786 | — | — |
| 2012-02-29 | $10.44 | $20.88 | 7,796,210 | — | — |
| 2012-02-28 | $10.53 | $21.06 | 9,535,302 | — | — |
| 2012-02-27 | $10.33 | $20.66 | 6,732,977 | — | — |
| 2012-02-24 | $10.17 | $20.34 | 6,044,487 | — | — |
| 2012-02-23 | $10.48 | $20.97 | 5,372,270 | — | — |
| 2012-02-22 | $10.43 | $20.87 | 9,034,354 | — | — |
| 2012-02-21 | $10.34 | $20.69 | 11,361,906 | — | — |
| 2012-02-17 | $10.63 | $21.27 | 8,791,505 | — | — |
| 2012-02-16 | $10.58 | $21.17 | 11,761,002 | — | — |
| 2012-02-15 | $10.25 | $20.52 | 11,346,315 | — | — |
| 2012-02-14 | $10.22 | $20.45 | 26,082,960 | — | — |
| 2012-02-13 | $11.63 | $23.26 | 14,384,889 | — | — |
| 2012-02-10 | $11.18 | $22.36 | 5,888,467 | — | — |
| 2012-02-09 | $11.43 | $22.87 | 7,995,588 | — | — |
| 2012-02-08 | $11.27 | $22.54 | 3,153,512 | — | — |
| 2012-02-07 | $11.25 | $22.50 | 3,604,729 | — | — |
| 2012-02-06 | $11.34 | $22.68 | 3,185,945 | — | — |
| 2012-02-03 | $11.35 | $22.71 | 5,252,667 | — | — |
| 2012-02-02 | $10.93 | $21.87 | 6,120,164 | — | — |
| 2012-02-01 | $10.94 | $21.89 | 6,606,318 | — | — |
| 2012-01-31 | $10.61 | $21.22 | 4,305,168 | — | — |
| 2012-01-30 | $10.76 | $21.54 | 4,669,669 | — | — |
| 2012-01-27 | $10.83 | $21.68 | 5,695,235 | — | — |
| 2012-01-26 | $10.76 | $21.54 | 8,567,547 | — | — |
| 2012-01-25 | $11.07 | $22.15 | 7,558,255 | — | — |
| 2012-01-24 | $10.74 | $21.48 | 4,974,312 | — | — |
| 2012-01-23 | $10.65 | $21.31 | 7,687,759 | — | — |
| 2012-01-20 | $10.91 | $21.82 | 10,042,850 | — | — |
| 2012-01-19 | $11.29 | $22.59 | 9,532,685 | — | — |
| 2012-01-18 | $11.12 | $22.26 | 10,110,902 | — | — |
| 2012-01-17 | $10.63 | $21.27 | 6,036,749 | — | — |
| 2012-01-13 | $10.62 | $21.25 | 8,400,830 | — | — |
| 2012-01-12 | $10.48 | $20.97 | 7,840,592 | — | — |
| 2012-01-11 | $10.54 | $21.08 | 14,264,033 | — | — |
| 2012-01-10 | $10.07 | $20.15 | 7,342,490 | — | — |
| 2012-01-09 | $10.02 | $20.04 | 5,792,079 | — | — |
| 2012-01-06 | $10.02 | $20.04 | 6,591,865 | — | — |
| 2012-01-05 | $10.14 | $20.29 | 9,762,219 | — | — |
| 2012-01-04 | $9.83 | $19.67 | 9,385,314 | — | — |
| 2012-01-03 | $9.65 | $19.17 | 6,685,864 | — | — |