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
- 1973-02-21 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 | $9.78 | $40.03 | 7,420,966 | — | — |
| 2012-12-28 | $9.68 | $39.61 | 8,159,525 | — | — |
| 2012-12-27 | $9.71 | $39.76 | 5,571,005 | — | — |
| 2012-12-26 | $9.71 | $39.74 | 4,465,203 | — | — |
| 2012-12-24 | $9.79 | $40.06 | 1,764,958 | — | — |
| 2012-12-21 | $9.81 | $40.16 | 11,688,422 | — | — |
| 2012-12-20 | $9.83 | $40.24 | 8,805,700 | — | — |
| 2012-12-19 | $9.70 | $39.71 | 6,700,222 | — | — |
| 2012-12-18 | $9.69 | $39.65 | 12,820,692 | — | — |
| 2012-12-17 | $9.60 | $39.28 | 6,282,333 | — | — |
| 2012-12-14 | $9.49 | $38.84 | 9,907,940 | — | — |
| 2012-12-13 | $9.50 | $38.89 | 13,750,890 | — | — |
| 2012-12-12 | $9.58 | $39.21 | 7,768,613 | — | — |
| 2012-12-11 | $9.50 | $38.89 | 13,199,388 | — | — |
| 2012-12-10 | $9.62 | $39.39 | 4,235,135 | — | — |
| 2012-12-07 | $9.60 | $39.31 | 3,916,246 | — | — |
| 2012-12-06 | $9.64 | $39.47 | 5,732,867 | — | — |
| 2012-12-05 | $9.65 | $39.52 | 5,909,236 | — | — |
| 2012-12-04 | $9.50 | $38.91 | 5,674,332 | — | — |
| 2012-12-03 | $9.56 | $39.15 | 6,797,441 | — | — |
| 2012-11-30 | $9.50 | $38.87 | 6,352,829 | — | — |
| 2012-11-29 | $9.40 | $38.49 | 4,995,581 | — | — |
| 2012-11-28 | $9.36 | $38.31 | 5,277,312 | — | — |
| 2012-11-27 | $9.30 | $38.05 | 8,012,169 | — | — |
| 2012-11-26 | $9.38 | $38.39 | 8,707,718 | — | — |
| 2012-11-23 | $9.44 | $38.63 | 2,443,200 | — | — |
| 2012-11-21 | $9.40 | $38.49 | 16,487,528 | — | — |
| 2012-11-20 | $9.40 | $38.49 | 4,174,818 | — | — |
| 2012-11-19 | $9.36 | $38.31 | 7,848,780 | — | — |
| 2012-11-16 | $9.39 | $38.42 | 5,811,253 | — | — |
| 2012-11-15 | $9.19 | $37.64 | 7,878,048 | — | — |
| 2012-11-14 | $9.29 | $38.02 | 5,632,849 | — | — |
| 2012-11-13 | $9.43 | $38.62 | 4,966,822 | — | — |
| 2012-11-12 | $9.44 | $38.63 | 4,559,877 | — | — |
| 2012-11-09 | $9.55 | $39.08 | 4,068,692 | — | — |
| 2012-11-08 | $9.62 | $39.37 | 7,274,374 | — | — |
| 2012-11-07 | $9.63 | $39.44 | 7,056,776 | — | — |
| 2012-11-06 | $9.80 | $40.11 | 5,571,005 | — | — |
| 2012-11-05 | $9.74 | $39.87 | 8,192,610 | — | — |
| 2012-11-02 | $9.91 | $40.56 | 9,786,289 | — | — |
| 2012-11-01 | $10.00 | $40.93 | 4,688,145 | — | — |
| 2012-10-31 | $10.01 | $40.97 | 4,644,116 | — | — |
| 2012-10-26 | $10.00 | $40.56 | 4,776,711 | — | — |
| 2012-10-25 | $10.04 | $40.69 | 4,925,084 | — | — |
| 2012-10-24 | $9.89 | $40.09 | 3,623,571 | — | — |
| 2012-10-23 | $9.85 | $39.96 | 3,882,652 | — | — |
| 2012-10-22 | $9.93 | $40.26 | 4,719,957 | — | — |
| 2012-10-19 | $9.99 | $40.50 | 3,641,386 | — | — |
| 2012-10-18 | $10.09 | $40.93 | 1,992,735 | — | — |
| 2012-10-17 | $10.10 | $40.95 | 4,716,394 | — | — |
| 2012-10-16 | $9.99 | $40.50 | 5,008,306 | — | — |
| 2012-10-15 | $10.00 | $40.56 | 3,341,840 | — | — |
| 2012-10-12 | $9.95 | $40.34 | 4,632,409 | — | — |
| 2012-10-11 | $10.00 | $40.55 | 2,710,934 | — | — |
| 2012-10-10 | $10.04 | $40.71 | 3,360,418 | — | — |
| 2012-10-09 | $10.09 | $40.90 | 4,453,241 | — | — |
| 2012-10-08 | $10.07 | $40.85 | 2,689,556 | — | — |
| 2012-10-05 | $10.11 | $40.99 | 2,815,025 | — | — |
| 2012-10-04 | $10.15 | $41.15 | 4,383,508 | — | — |
| 2012-10-03 | $10.06 | $40.79 | 6,773,772 | — | — |
| 2012-10-02 | $10.05 | $40.74 | 3,225,788 | — | — |
| 2012-10-01 | $9.99 | $40.52 | 4,657,350 | — | — |
| 2012-09-28 | $10.01 | $40.60 | 4,981,074 | — | — |
| 2012-09-27 | $10.02 | $40.64 | 4,869,603 | — | — |
| 2012-09-26 | $10.01 | $40.58 | 5,784,785 | — | — |
| 2012-09-25 | $10.02 | $40.64 | 8,060,524 | — | — |
| 2012-09-24 | $10.10 | $40.96 | 5,009,833 | — | — |
| 2012-09-21 | $10.02 | $40.63 | 6,919,346 | — | — |
| 2012-09-20 | $10.06 | $40.77 | 4,988,709 | — | — |
| 2012-09-19 | $10.03 | $40.66 | 5,448,845 | — | — |
| 2012-09-18 | $10.02 | $40.63 | 4,408,195 | — | — |
| 2012-09-17 | $10.02 | $40.63 | 12,003,238 | — | — |
| 2012-09-14 | $10.06 | $40.80 | 12,002,220 | — | — |
| 2012-09-13 | $10.06 | $40.80 | 8,974,179 | — | — |
| 2012-09-12 | $9.96 | $40.39 | 8,720,188 | — | — |
| 2012-09-11 | $9.93 | $40.26 | 5,582,203 | — | — |
| 2012-09-10 | $9.90 | $40.13 | 6,029,614 | — | — |
| 2012-09-07 | $9.94 | $40.31 | 7,053,977 | — | — |
| 2012-09-06 | $10.00 | $40.53 | 11,333,140 | — | — |
| 2012-09-05 | $9.79 | $39.70 | 9,305,029 | — | — |
| 2012-09-04 | $9.71 | $39.35 | 6,825,181 | — | — |
| 2012-08-31 | $9.56 | $38.78 | 3,975,036 | — | — |
| 2012-08-30 | $9.56 | $38.75 | 3,155,800 | — | — |
| 2012-08-29 | $9.58 | $38.83 | 4,888,945 | — | — |
| 2012-08-28 | $9.60 | $38.92 | 8,047,290 | — | — |
| 2012-08-27 | $9.54 | $38.67 | 7,312,294 | — | — |
| 2012-08-24 | $9.49 | $38.46 | 4,422,956 | — | — |
| 2012-08-23 | $9.43 | $38.24 | 6,257,901 | — | — |
| 2012-08-22 | $9.53 | $38.65 | 4,284,508 | — | — |
| 2012-08-21 | $9.56 | $38.78 | 5,776,641 | — | — |
| 2012-08-20 | $9.68 | $39.26 | 5,233,284 | — | — |
| 2012-08-17 | $9.71 | $39.35 | 7,432,164 | — | — |
| 2012-08-16 | $9.75 | $39.54 | 5,690,620 | — | — |
| 2012-08-15 | $9.82 | $39.81 | 5,539,702 | — | — |
| 2012-08-14 | $9.84 | $39.91 | 4,187,034 | — | — |
| 2012-08-13 | $9.79 | $39.70 | 4,850,261 | — | — |
| 2012-08-10 | $9.89 | $40.10 | 5,105,016 | — | — |
| 2012-08-09 | $9.92 | $40.21 | 3,838,878 | — | — |
| 2012-08-08 | $9.93 | $40.28 | 5,184,165 | — | — |
| 2012-08-07 | $9.90 | $40.13 | 5,420,850 | — | — |
| 2012-08-06 | $9.94 | $40.32 | 3,553,838 | — | — |
| 2012-08-03 | $9.93 | $40.28 | 4,593,725 | — | — |
| 2012-08-02 | $9.83 | $39.88 | 8,038,637 | — | — |
| 2012-08-01 | $9.97 | $40.44 | 3,965,874 | — | — |
| 2012-07-31 | $10.06 | $40.77 | 7,959,742 | — | — |
| 2012-07-30 | $10.07 | $40.83 | 5,721,415 | — | — |
| 2012-07-27 | $10.06 | $40.79 | 6,702,767 | — | — |
| 2012-07-26 | $10.00 | $40.18 | 6,887,788 | — | — |
| 2012-07-25 | $9.87 | $39.64 | 6,682,407 | — | — |
| 2012-07-24 | $9.87 | $39.63 | 6,602,239 | — | — |
| 2012-07-23 | $9.94 | $39.94 | 14,468,834 | — | — |
| 2012-07-20 | $10.07 | $40.46 | 15,627,827 | — | — |
| 2012-07-19 | $9.96 | $39.99 | 14,424,551 | — | — |
| 2012-07-18 | $9.94 | $39.91 | 4,733,446 | — | — |
| 2012-07-17 | $9.93 | $39.88 | 4,470,802 | — | — |
| 2012-07-16 | $9.82 | $39.42 | 3,603,211 | — | — |
| 2012-07-13 | $9.88 | $39.69 | 4,939,845 | — | — |
| 2012-07-12 | $9.70 | $38.95 | 5,471,750 | — | — |
| 2012-07-11 | $9.64 | $38.73 | 4,551,733 | — | — |
| 2012-07-10 | $9.61 | $38.59 | 4,610,777 | — | — |
| 2012-07-09 | $9.59 | $38.52 | 6,904,331 | — | — |
| 2012-07-06 | $9.72 | $39.06 | 5,195,109 | — | — |
| 2012-07-05 | $9.65 | $38.76 | 4,283,235 | — | — |
| 2012-07-03 | $9.75 | $39.15 | 3,247,166 | — | — |
| 2012-07-02 | $9.75 | $39.17 | 4,362,130 | — | — |
| 2012-06-29 | $9.72 | $39.06 | 5,569,224 | — | — |
| 2012-06-28 | $9.63 | $38.70 | 3,759,983 | — | — |
| 2012-06-27 | $9.60 | $38.56 | 3,080,214 | — | — |
| 2012-06-26 | $9.53 | $38.29 | 4,349,914 | — | — |
| 2012-06-25 | $9.54 | $38.33 | 7,401,369 | — | — |
| 2012-06-22 | $9.55 | $38.37 | 7,396,534 | — | — |
| 2012-06-21 | $9.46 | $37.99 | 14,024,223 | — | — |
| 2012-06-20 | $9.78 | $39.28 | 5,902,873 | — | — |
| 2012-06-19 | $9.85 | $39.57 | 7,962,542 | — | — |
| 2012-06-18 | $9.96 | $39.99 | 4,936,537 | — | — |
| 2012-06-15 | $9.96 | $39.99 | 5,931,886 | — | — |
| 2012-06-14 | $9.95 | $39.96 | 5,083,129 | — | — |
| 2012-06-13 | $9.93 | $39.88 | 4,276,109 | — | — |
| 2012-06-12 | $9.99 | $40.12 | 4,850,261 | — | — |
| 2012-06-11 | $9.87 | $39.64 | 4,073,782 | — | — |
| 2012-06-08 | $9.92 | $39.85 | 4,528,064 | — | — |
| 2012-06-07 | $9.87 | $39.63 | 5,365,624 | — | — |
| 2012-06-06 | $9.81 | $39.41 | 5,573,296 | — | — |
| 2012-06-05 | $9.73 | $39.08 | 4,027,972 | — | — |
| 2012-06-04 | $9.72 | $39.03 | 4,239,970 | — | — |
| 2012-06-01 | $9.71 | $39.01 | 8,102,517 | — | — |
| 2012-05-31 | $9.86 | $39.60 | 6,454,120 | — | — |
| 2012-05-30 | $9.84 | $39.52 | 5,123,340 | — | — |
| 2012-05-29 | $9.93 | $39.87 | 3,298,066 | — | — |
| 2012-05-25 | $9.84 | $39.52 | 3,341,585 | — | — |
| 2012-05-24 | $9.81 | $39.39 | 4,480,218 | — | — |
| 2012-05-23 | $9.72 | $39.04 | 6,533,270 | — | — |
| 2012-05-22 | $9.73 | $39.09 | 4,710,795 | — | — |
| 2012-05-21 | $9.75 | $39.15 | 3,273,379 | — | — |
| 2012-05-18 | $9.60 | $38.56 | 6,979,917 | — | — |
| 2012-05-17 | $9.69 | $38.92 | 4,222,155 | — | — |
| 2012-05-16 | $9.83 | $39.50 | 4,856,878 | — | — |
| 2012-05-15 | $9.86 | $39.60 | 5,317,269 | — | — |
| 2012-05-14 | $9.87 | $39.64 | 5,361,806 | — | — |
| 2012-05-11 | $9.92 | $39.85 | 3,866,619 | — | — |
| 2012-05-10 | $9.93 | $39.87 | 6,352,829 | — | — |
| 2012-05-09 | $9.80 | $39.36 | 8,119,823 | — | — |
| 2012-05-08 | $9.76 | $39.22 | 10,960,297 | — | — |
| 2012-05-07 | $9.75 | $39.17 | 3,786,197 | — | — |
| 2012-05-04 | $9.79 | $39.33 | 7,419,184 | — | — |
| 2012-05-03 | $9.73 | $39.09 | 5,222,340 | — | — |
| 2012-05-02 | $9.84 | $39.52 | 7,312,040 | — | — |
| 2012-05-01 | $9.95 | $39.98 | 13,577,066 | — | — |
| 2012-04-30 | $9.69 | $38.90 | 8,527,786 | — | — |
| 2012-04-27 | $9.62 | $38.65 | 5,765,698 | — | — |
| 2012-04-26 | $9.61 | $38.59 | 5,771,551 | — | — |
| 2012-04-25 | $9.67 | $38.46 | 6,737,888 | — | — |
| 2012-04-24 | $9.56 | $38.04 | 4,987,437 | — | — |
| 2012-04-23 | $9.55 | $37.99 | 3,353,292 | — | — |
| 2012-04-20 | $9.59 | $38.16 | 5,986,349 | — | — |
| 2012-04-19 | $9.46 | $37.63 | 7,598,607 | — | — |
| 2012-04-18 | $9.56 | $38.02 | 3,611,101 | — | — |
| 2012-04-17 | $9.57 | $38.09 | 3,717,227 | — | — |
| 2012-04-16 | $9.49 | $37.77 | 18,118,364 | — | — |
| 2012-04-13 | $9.40 | $37.40 | 17,861,319 | — | — |
| 2012-04-12 | $9.39 | $37.37 | 16,594,164 | — | — |
| 2012-04-11 | $9.32 | $37.10 | 6,168,826 | — | — |
| 2012-04-10 | $9.30 | $37.01 | 8,061,797 | — | — |
| 2012-04-09 | $9.54 | $37.96 | 3,717,482 | — | — |
| 2012-04-05 | $9.63 | $38.30 | 5,504,835 | — | — |
| 2012-04-04 | $9.54 | $37.94 | 5,847,392 | — | — |
| 2012-04-03 | $9.63 | $38.34 | 4,221,901 | — | — |
| 2012-04-02 | $9.62 | $38.27 | 6,145,412 | — | — |
| 2012-03-30 | $9.57 | $38.07 | 7,244,343 | — | — |
| 2012-03-29 | $9.53 | $37.91 | 8,436,675 | — | — |
| 2012-03-28 | $9.41 | $37.43 | 5,878,696 | — | — |
| 2012-03-27 | $9.45 | $37.62 | 7,138,980 | — | — |
| 2012-03-26 | $9.52 | $37.87 | 5,385,729 | — | — |
| 2012-03-23 | $9.44 | $37.55 | 5,465,642 | — | — |
| 2012-03-22 | $9.41 | $37.43 | 7,836,564 | — | — |
| 2012-03-21 | $9.32 | $37.07 | 7,506,223 | — | — |
| 2012-03-20 | $9.23 | $36.74 | 5,932,141 | — | — |
| 2012-03-19 | $9.27 | $36.88 | 4,006,848 | — | — |
| 2012-03-16 | $9.28 | $36.91 | 8,024,131 | — | — |
| 2012-03-15 | $9.39 | $37.37 | 3,664,291 | — | — |
| 2012-03-14 | $9.41 | $37.44 | 4,944,426 | — | — |
| 2012-03-13 | $9.55 | $38.01 | 7,244,343 | — | — |
| 2012-03-12 | $9.58 | $38.10 | 8,229,003 | — | — |
| 2012-03-09 | $9.47 | $37.69 | 4,742,099 | — | — |
| 2012-03-08 | $9.39 | $37.37 | 3,929,735 | — | — |
| 2012-03-07 | $9.28 | $36.91 | 5,320,323 | — | — |
| 2012-03-06 | $9.27 | $36.90 | 7,117,093 | — | — |
| 2012-03-05 | $9.33 | $37.12 | 5,602,054 | — | — |
| 2012-03-02 | $9.31 | $37.04 | 7,492,735 | — | — |
| 2012-03-01 | $9.38 | $37.33 | 9,637,915 | — | — |
| 2012-02-29 | $9.43 | $37.52 | 12,402,294 | — | — |
| 2012-02-28 | $9.28 | $36.94 | 8,476,123 | — | — |
| 2012-02-27 | $9.25 | $36.82 | 3,415,136 | — | — |
| 2012-02-24 | $9.30 | $37.02 | 5,772,569 | — | — |
| 2012-02-23 | $9.26 | $36.83 | 7,350,724 | — | — |
| 2012-02-22 | $9.24 | $36.77 | 9,980,472 | — | — |
| 2012-02-21 | $9.32 | $37.08 | 9,508,629 | — | — |
| 2012-02-17 | $9.35 | $37.19 | 31,793,413 | — | — |
| 2012-02-16 | $9.08 | $36.12 | 5,599,764 | — | — |
| 2012-02-15 | $8.96 | $35.66 | 5,474,550 | — | — |
| 2012-02-14 | $8.99 | $35.76 | 6,968,465 | — | — |
| 2012-02-13 | $9.01 | $35.87 | 5,463,352 | — | — |
| 2012-02-10 | $9.06 | $36.05 | 3,897,668 | — | — |
| 2012-02-09 | $9.11 | $36.24 | 6,034,450 | — | — |
| 2012-02-08 | $9.25 | $36.80 | 9,657,512 | — | — |
| 2012-02-07 | $9.16 | $36.43 | 6,261,464 | — | — |
| 2012-02-06 | $9.03 | $35.91 | 9,403,521 | — | — |
| 2012-02-03 | $9.04 | $35.97 | 7,519,203 | — | — |
| 2012-02-02 | $8.98 | $35.74 | 10,270,602 | — | — |
| 2012-02-01 | $9.21 | $36.30 | 10,089,907 | — | — |
| 2012-01-31 | $8.93 | $35.19 | 6,409,074 | — | — |
| 2012-01-30 | $8.94 | $35.23 | 6,034,195 | — | — |
| 2012-01-27 | $9.00 | $35.45 | 4,964,532 | — | — |
| 2012-01-26 | $9.18 | $36.18 | 8,387,811 | — | — |
| 2012-01-25 | $9.08 | $35.79 | 6,029,869 | — | — |
| 2012-01-24 | $8.97 | $35.36 | 3,400,629 | — | — |
| 2012-01-23 | $9.05 | $35.64 | 5,957,591 | — | — |
| 2012-01-20 | $8.97 | $35.36 | 10,478,020 | — | — |
| 2012-01-19 | $8.97 | $35.33 | 7,664,777 | — | — |
| 2012-01-18 | $9.21 | $36.29 | 6,613,946 | — | — |
| 2012-01-17 | $9.22 | $36.33 | 22,993,057 | — | — |
| 2012-01-13 | $9.10 | $35.85 | 27,764,169 | — | — |
| 2012-01-12 | $8.85 | $34.88 | 21,774,002 | — | — |
| 2012-01-11 | $8.83 | $34.79 | 7,895,099 | — | — |
| 2012-01-10 | $8.96 | $35.30 | 7,069,501 | — | — |
| 2012-01-09 | $8.99 | $35.41 | 4,125,954 | — | — |
| 2012-01-06 | $9.04 | $35.61 | 5,547,082 | — | — |
| 2012-01-05 | $9.07 | $35.75 | 10,470,130 | — | — |
| 2012-01-04 | $9.09 | $35.82 | 9,622,645 | — | — |
| 2012-01-03 | $9.17 | $36.15 | 9,248,530 | — | — |