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
- 1993-02-23 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 | $19.12 | $31.13 | 19,954,000 | — | — |
| 2012-12-28 | $18.62 | $30.32 | 11,258,500 | — | — |
| 2012-12-27 | $18.77 | $30.56 | 14,656,100 | — | — |
| 2012-12-26 | $18.88 | $30.74 | 9,052,900 | — | — |
| 2012-12-24 | $18.95 | $30.86 | 3,205,700 | — | — |
| 2012-12-21 | $18.92 | $30.81 | 21,669,400 | — | — |
| 2012-12-20 | $19.27 | $31.38 | 19,134,000 | — | — |
| 2012-12-19 | $19.09 | $31.09 | 21,889,300 | — | — |
| 2012-12-18 | $19.12 | $31.13 | 25,465,100 | — | — |
| 2012-12-17 | $18.53 | $30.17 | 16,686,000 | — | — |
| 2012-12-14 | $18.05 | $29.39 | 16,296,500 | — | — |
| 2012-12-13 | $17.80 | $28.98 | 19,220,900 | — | — |
| 2012-12-12 | $17.70 | $28.82 | 27,771,300 | — | — |
| 2012-12-11 | $17.75 | $28.90 | 36,051,800 | — | — |
| 2012-12-10 | $17.01 | $27.70 | 9,740,400 | — | — |
| 2012-12-07 | $16.97 | $27.63 | 11,488,400 | — | — |
| 2012-12-06 | $16.74 | $27.26 | 16,042,600 | — | — |
| 2012-12-05 | $16.98 | $27.65 | 15,736,300 | — | — |
| 2012-12-04 | $16.61 | $27.05 | 14,287,900 | — | — |
| 2012-12-03 | $16.47 | $26.82 | 15,532,000 | — | — |
| 2012-11-30 | $16.87 | $27.47 | 17,198,700 | — | — |
| 2012-11-29 | $16.86 | $27.45 | 19,084,300 | — | — |
| 2012-11-28 | $16.88 | $27.49 | 23,800,600 | — | — |
| 2012-11-27 | $16.63 | $27.08 | 19,041,400 | — | — |
| 2012-11-26 | $16.61 | $27.05 | 13,217,700 | — | — |
| 2012-11-23 | $16.43 | $26.75 | 8,600,700 | — | — |
| 2012-11-21 | $16.25 | $26.46 | 12,734,400 | — | — |
| 2012-11-20 | $16.35 | $26.62 | 15,426,700 | — | — |
| 2012-11-19 | $16.52 | $26.90 | 14,758,800 | — | — |
| 2012-11-16 | $16.18 | $26.35 | 16,940,700 | — | — |
| 2012-11-15 | $16.26 | $26.48 | 16,252,800 | — | — |
| 2012-11-14 | $16.09 | $26.20 | 20,059,100 | — | — |
| 2012-11-13 | $16.52 | $26.90 | 14,431,200 | — | — |
| 2012-11-12 | $16.77 | $27.31 | 10,731,100 | — | — |
| 2012-11-09 | $16.61 | $27.05 | 20,657,200 | — | — |
| 2012-11-08 | $16.52 | $26.90 | 21,125,000 | — | — |
| 2012-11-07 | $16.63 | $27.08 | 42,700,600 | — | — |
| 2012-11-06 | $18.19 | $29.62 | 15,345,900 | — | — |
| 2012-11-05 | $17.75 | $28.90 | 16,147,600 | — | — |
| 2012-11-02 | $17.78 | $28.95 | 19,752,700 | — | — |
| 2012-11-01 | $17.61 | $28.68 | 25,089,900 | — | — |
| 2012-10-31 | $17.38 | $28.30 | 26,046,300 | — | — |
| 2012-10-26 | $17.04 | $27.67 | 13,195,100 | — | — |
| 2012-10-25 | $17.10 | $27.76 | 18,872,800 | — | — |
| 2012-10-24 | $17.18 | $27.89 | 14,264,500 | — | — |
| 2012-10-23 | $17.11 | $27.78 | 24,205,700 | — | — |
| 2012-10-22 | $17.45 | $28.33 | 21,274,000 | — | — |
| 2012-10-19 | $17.53 | $28.46 | 29,226,000 | — | — |
| 2012-10-18 | $17.79 | $28.88 | 51,097,100 | — | — |
| 2012-10-17 | $18.49 | $30.02 | 24,018,500 | — | — |
| 2012-10-16 | $17.87 | $29.01 | 18,636,900 | — | — |
| 2012-10-15 | $17.75 | $28.82 | 17,808,900 | — | — |
| 2012-10-12 | $17.31 | $28.10 | 20,821,400 | — | — |
| 2012-10-11 | $17.86 | $29.00 | 16,506,700 | — | — |
| 2012-10-10 | $17.40 | $28.25 | 15,204,000 | — | — |
| 2012-10-09 | $17.35 | $28.17 | 17,241,700 | — | — |
| 2012-10-08 | $17.45 | $28.33 | 13,635,400 | — | — |
| 2012-10-05 | $17.50 | $28.41 | 21,838,600 | — | — |
| 2012-10-04 | $17.47 | $28.36 | 19,626,200 | — | — |
| 2012-10-03 | $17.03 | $27.65 | 20,785,000 | — | — |
| 2012-10-02 | $16.91 | $27.45 | 17,031,300 | — | — |
| 2012-10-01 | $16.79 | $27.26 | 20,283,300 | — | — |
| 2012-09-28 | $16.74 | $27.18 | 17,753,000 | — | — |
| 2012-09-27 | $16.84 | $27.34 | 19,249,800 | — | — |
| 2012-09-26 | $16.43 | $26.68 | 23,131,300 | — | — |
| 2012-09-25 | $16.60 | $26.95 | 20,483,800 | — | — |
| 2012-09-24 | $17.04 | $27.67 | 19,625,200 | — | — |
| 2012-09-21 | $17.08 | $27.73 | 35,060,300 | — | — |
| 2012-09-20 | $17.21 | $27.94 | 25,015,800 | — | — |
| 2012-09-19 | $17.57 | $28.53 | 20,723,700 | — | — |
| 2012-09-18 | $17.63 | $28.62 | 20,749,400 | — | — |
| 2012-09-17 | $17.80 | $28.90 | 23,210,400 | — | — |
| 2012-09-14 | $18.24 | $29.61 | 36,010,200 | — | — |
| 2012-09-13 | $17.90 | $29.06 | 39,763,900 | — | — |
| 2012-09-12 | $17.42 | $28.28 | 24,508,000 | — | — |
| 2012-09-11 | $17.25 | $28.01 | 24,605,100 | — | — |
| 2012-09-10 | $16.61 | $26.97 | 25,983,100 | — | — |
| 2012-09-07 | $17.08 | $27.73 | 37,944,700 | — | — |
| 2012-09-06 | $16.25 | $26.38 | 33,577,300 | — | — |
| 2012-09-05 | $15.68 | $25.46 | 31,345,100 | — | — |
| 2012-09-04 | $15.51 | $25.18 | 31,820,800 | — | — |
| 2012-08-31 | $15.00 | $24.35 | 25,759,500 | — | — |
| 2012-08-30 | $14.90 | $24.19 | 20,122,200 | — | — |
| 2012-08-29 | $14.81 | $24.05 | 28,938,700 | — | — |
| 2012-08-28 | $14.60 | $23.70 | 10,958,300 | — | — |
| 2012-08-27 | $14.53 | $23.59 | 9,107,500 | — | — |
| 2012-08-24 | $14.56 | $23.64 | 15,693,900 | — | — |
| 2012-08-23 | $14.50 | $23.54 | 17,988,800 | — | — |
| 2012-08-22 | $14.86 | $24.13 | 17,341,700 | — | — |
| 2012-08-21 | $14.89 | $24.18 | 23,169,700 | — | — |
| 2012-08-20 | $14.83 | $24.08 | 11,502,600 | — | — |
| 2012-08-17 | $14.59 | $23.69 | 13,839,800 | — | — |
| 2012-08-16 | $14.59 | $23.69 | 13,214,900 | — | — |
| 2012-08-15 | $14.58 | $23.67 | 12,441,000 | — | — |
| 2012-08-14 | $14.39 | $23.36 | 14,589,200 | — | — |
| 2012-08-13 | $14.55 | $23.62 | 10,787,800 | — | — |
| 2012-08-10 | $14.61 | $23.72 | 10,560,000 | — | — |
| 2012-08-09 | $14.71 | $23.88 | 13,960,100 | — | — |
| 2012-08-08 | $14.57 | $23.66 | 13,767,600 | — | — |
| 2012-08-07 | $14.50 | $23.54 | 22,901,000 | — | — |
| 2012-08-06 | $14.14 | $22.96 | 17,252,700 | — | — |
| 2012-08-03 | $13.78 | $22.37 | 20,978,500 | — | — |
| 2012-08-02 | $13.03 | $21.16 | 25,873,800 | — | — |
| 2012-08-01 | $13.51 | $21.93 | 17,840,800 | — | — |
| 2012-07-31 | $13.66 | $22.18 | 16,591,100 | — | — |
| 2012-07-30 | $13.51 | $21.93 | 17,374,800 | — | — |
| 2012-07-27 | $13.49 | $21.90 | 32,845,000 | — | — |
| 2012-07-26 | $13.00 | $21.03 | 33,523,200 | — | — |
| 2012-07-25 | $12.96 | $20.96 | 25,081,600 | — | — |
| 2012-07-24 | $12.62 | $20.41 | 22,631,700 | — | — |
| 2012-07-23 | $12.64 | $20.44 | 23,396,100 | — | — |
| 2012-07-20 | $12.78 | $20.67 | 33,452,600 | — | — |
| 2012-07-19 | $13.25 | $21.43 | 61,251,700 | — | — |
| 2012-07-18 | $13.99 | $22.63 | 21,021,300 | — | — |
| 2012-07-17 | $14.34 | $23.19 | 19,718,200 | — | — |
| 2012-07-16 | $14.25 | $23.05 | 17,246,600 | — | — |
| 2012-07-13 | $14.05 | $22.72 | 23,078,400 | — | — |
| 2012-07-12 | $13.55 | $21.92 | 19,514,900 | — | — |
| 2012-07-11 | $13.81 | $22.34 | 23,952,100 | — | — |
| 2012-07-10 | $13.71 | $22.17 | 17,878,000 | — | — |
| 2012-07-09 | $13.93 | $22.53 | 17,689,100 | — | — |
| 2012-07-06 | $14.14 | $22.87 | 24,562,500 | — | — |
| 2012-07-05 | $14.51 | $23.47 | 22,538,100 | — | — |
| 2012-07-03 | $15.11 | $24.44 | 16,563,300 | — | — |
| 2012-07-02 | $14.94 | $24.16 | 25,580,200 | — | — |
| 2012-06-29 | $14.59 | $23.60 | 32,233,000 | — | — |
| 2012-06-28 | $13.87 | $22.43 | 21,586,000 | — | — |
| 2012-06-27 | $13.91 | $22.50 | 18,167,500 | — | — |
| 2012-06-26 | $13.51 | $21.85 | 26,104,300 | — | — |
| 2012-06-25 | $13.48 | $21.80 | 31,764,200 | — | — |
| 2012-06-22 | $14.14 | $22.87 | 44,276,800 | — | — |
| 2012-06-21 | $13.96 | $22.58 | 35,058,800 | — | — |
| 2012-06-20 | $14.20 | $22.97 | 28,428,000 | — | — |
| 2012-06-19 | $14.26 | $23.06 | 30,216,300 | — | — |
| 2012-06-18 | $13.82 | $22.35 | 28,741,200 | — | — |
| 2012-06-15 | $14.30 | $23.13 | 28,808,800 | — | — |
| 2012-06-14 | $13.93 | $22.53 | 20,306,000 | — | — |
| 2012-06-13 | $13.65 | $22.08 | 23,361,000 | — | — |
| 2012-06-12 | $13.93 | $22.53 | 26,987,100 | — | — |
| 2012-06-11 | $13.37 | $21.62 | 23,560,500 | — | — |
| 2012-06-08 | $13.71 | $22.17 | 20,410,000 | — | — |
| 2012-06-07 | $13.41 | $21.69 | 42,815,800 | — | — |
| 2012-06-06 | $13.94 | $22.55 | 39,047,100 | — | — |
| 2012-06-05 | $12.86 | $20.80 | 25,264,700 | — | — |
| 2012-06-04 | $12.36 | $19.99 | 23,735,500 | — | — |
| 2012-06-01 | $12.73 | $20.59 | 31,752,500 | — | — |
| 2012-05-31 | $13.36 | $21.61 | 29,034,200 | — | — |
| 2012-05-30 | $13.09 | $21.17 | 24,816,700 | — | — |
| 2012-05-29 | $13.64 | $22.06 | 18,585,300 | — | — |
| 2012-05-25 | $13.25 | $21.43 | 16,627,700 | — | — |
| 2012-05-24 | $13.31 | $21.53 | 26,212,200 | — | — |
| 2012-05-23 | $13.37 | $21.62 | 47,059,000 | — | — |
| 2012-05-22 | $13.31 | $21.53 | 35,996,700 | — | — |
| 2012-05-21 | $13.19 | $21.33 | 32,394,400 | — | — |
| 2012-05-18 | $13.35 | $21.59 | 37,704,200 | — | — |
| 2012-05-17 | $13.46 | $21.77 | 37,206,700 | — | — |
| 2012-05-16 | $13.54 | $21.90 | 40,665,000 | — | — |
| 2012-05-15 | $14.14 | $22.87 | 33,837,600 | — | — |
| 2012-05-14 | $14.30 | $23.13 | 33,857,600 | — | — |
| 2012-05-11 | $14.95 | $24.18 | 56,237,300 | — | — |
| 2012-05-10 | $15.60 | $25.23 | 23,652,200 | — | — |
| 2012-05-09 | $15.49 | $25.05 | 33,177,300 | — | — |
| 2012-05-08 | $15.84 | $25.62 | 34,812,500 | — | — |
| 2012-05-07 | $16.15 | $26.12 | 18,287,300 | — | — |
| 2012-05-04 | $16.00 | $25.88 | 31,208,900 | — | — |
| 2012-05-03 | $16.23 | $26.25 | 46,949,600 | — | — |
| 2012-05-02 | $16.95 | $27.41 | 21,032,100 | — | — |
| 2012-05-01 | $17.49 | $28.29 | 20,620,900 | — | — |
| 2012-04-30 | $17.28 | $27.95 | 26,501,700 | — | — |
| 2012-04-27 | $16.95 | $27.41 | 35,467,000 | — | — |
| 2012-04-26 | $17.21 | $27.83 | 22,707,000 | — | — |
| 2012-04-25 | $17.14 | $27.64 | 30,184,200 | — | — |
| 2012-04-24 | $17.40 | $28.06 | 26,875,700 | — | — |
| 2012-04-23 | $16.98 | $27.38 | 28,949,100 | — | — |
| 2012-04-20 | $17.48 | $28.19 | 26,969,400 | — | — |
| 2012-04-19 | $18.07 | $29.14 | 49,785,500 | — | — |
| 2012-04-18 | $17.66 | $28.48 | 25,795,400 | — | — |
| 2012-04-17 | $17.85 | $28.79 | 24,429,000 | — | — |
| 2012-04-16 | $17.50 | $28.22 | 22,987,600 | — | — |
| 2012-04-13 | $17.28 | $27.87 | 30,596,100 | — | — |
| 2012-04-12 | $18.22 | $29.38 | 22,665,400 | — | — |
| 2012-04-11 | $17.51 | $28.24 | 24,378,200 | — | — |
| 2012-04-10 | $17.31 | $27.91 | 34,606,300 | — | — |
| 2012-04-09 | $17.98 | $29.00 | 18,652,000 | — | — |
| 2012-04-05 | $18.39 | $29.66 | 19,891,300 | — | — |
| 2012-04-04 | $18.69 | $30.14 | 22,202,200 | — | — |
| 2012-04-03 | $19.37 | $31.24 | 21,315,000 | — | — |
| 2012-04-02 | $19.81 | $31.95 | 16,217,900 | — | — |
| 2012-03-30 | $19.64 | $31.67 | 16,142,000 | — | — |
| 2012-03-29 | $19.74 | $31.83 | 21,942,200 | — | — |
| 2012-03-28 | $20.24 | $32.64 | 26,485,300 | — | — |
| 2012-03-27 | $20.72 | $33.41 | 32,420,300 | — | — |
| 2012-03-26 | $21.17 | $34.14 | 33,065,000 | — | — |
| 2012-03-23 | $20.33 | $32.78 | 33,599,800 | — | — |
| 2012-03-22 | $19.59 | $31.59 | 17,652,200 | — | — |
| 2012-03-21 | $20.06 | $32.35 | 23,039,500 | — | — |
| 2012-03-20 | $20.41 | $32.91 | 29,701,300 | — | — |
| 2012-03-19 | $20.06 | $32.35 | 32,102,300 | — | — |
| 2012-03-16 | $19.53 | $31.49 | 31,754,300 | — | — |
| 2012-03-15 | $19.51 | $31.46 | 27,264,900 | — | — |
| 2012-03-14 | $18.60 | $29.99 | 40,971,500 | — | — |
| 2012-03-13 | $18.93 | $30.53 | 41,817,700 | — | — |
| 2012-03-12 | $18.20 | $29.35 | 15,071,500 | — | — |
| 2012-03-09 | $18.37 | $29.62 | 22,098,500 | — | — |
| 2012-03-08 | $18.18 | $29.32 | 17,986,100 | — | — |
| 2012-03-07 | $17.88 | $28.83 | 20,925,800 | — | — |
| 2012-03-06 | $17.32 | $27.93 | 38,827,700 | — | — |
| 2012-03-05 | $18.29 | $29.49 | 27,019,000 | — | — |
| 2012-03-02 | $18.87 | $30.43 | 22,798,900 | — | — |
| 2012-03-01 | $19.19 | $30.95 | 29,812,700 | — | — |
| 2012-02-29 | $18.54 | $29.90 | 22,033,200 | — | — |
| 2012-02-28 | $18.71 | $30.17 | 21,725,300 | — | — |
| 2012-02-27 | $18.75 | $30.24 | 16,093,100 | — | — |
| 2012-02-24 | $18.49 | $29.82 | 19,403,600 | — | — |
| 2012-02-23 | $18.97 | $30.59 | 17,149,900 | — | — |
| 2012-02-22 | $18.73 | $30.20 | 15,979,100 | — | — |
| 2012-02-21 | $19.26 | $31.06 | 16,347,600 | — | — |
| 2012-02-17 | $19.16 | $30.90 | 16,745,200 | — | — |
| 2012-02-16 | $19.19 | $30.95 | 33,070,100 | — | — |
| 2012-02-15 | $18.96 | $30.58 | 23,800,300 | — | — |
| 2012-02-14 | $19.05 | $30.72 | 31,791,900 | — | — |
| 2012-02-13 | $19.54 | $31.51 | 21,993,300 | — | — |
| 2012-02-10 | $19.66 | $31.70 | 21,980,700 | — | — |
| 2012-02-09 | $20.34 | $32.80 | 21,028,000 | — | — |
| 2012-02-08 | $20.44 | $32.96 | 25,262,600 | — | — |
| 2012-02-07 | $20.26 | $32.67 | 21,276,100 | — | — |
| 2012-02-06 | $20.51 | $33.07 | 22,866,600 | — | — |
| 2012-02-03 | $20.31 | $32.75 | 32,521,300 | — | — |
| 2012-02-02 | $19.52 | $31.48 | 21,612,100 | — | — |
| 2012-02-01 | $19.39 | $31.27 | 51,396,600 | — | — |
| 2012-01-31 | $18.65 | $30.08 | 27,734,600 | — | — |
| 2012-01-30 | $18.20 | $29.35 | 31,773,300 | — | — |
| 2012-01-27 | $18.56 | $29.93 | 26,265,600 | — | — |
| 2012-01-26 | $18.20 | $29.27 | 22,780,400 | — | — |
| 2012-01-25 | $18.13 | $29.16 | 22,144,000 | — | — |
| 2012-01-24 | $18.14 | $29.17 | 19,028,800 | — | — |
| 2012-01-23 | $18.21 | $29.29 | 24,346,300 | — | — |
| 2012-01-20 | $18.39 | $29.57 | 27,909,000 | — | — |
| 2012-01-19 | $18.28 | $29.40 | 46,368,600 | — | — |
| 2012-01-18 | $17.35 | $27.90 | 37,202,500 | — | — |
| 2012-01-17 | $16.25 | $26.13 | 24,135,700 | — | — |
| 2012-01-13 | $16.63 | $26.74 | 22,020,700 | — | — |
| 2012-01-12 | $17.17 | $27.61 | 22,256,700 | — | — |
| 2012-01-11 | $17.10 | $27.50 | 21,695,000 | — | — |
| 2012-01-10 | $16.89 | $27.16 | 25,241,000 | — | — |
| 2012-01-09 | $16.20 | $26.05 | 19,102,900 | — | — |
| 2012-01-06 | $15.90 | $25.57 | 21,677,700 | — | — |
| 2012-01-05 | $16.28 | $26.18 | 30,615,100 | — | — |
| 2012-01-04 | $15.94 | $25.63 | 20,699,600 | — | — |
| 2012-01-03 | $16.08 | $25.86 | 25,777,400 | — | — |