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
- 1981-04-30 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 | $16.32 | $23.19 | 1,071,000 | — | — |
| 2012-12-28 | $16.23 | $23.05 | 1,248,000 | — | — |
| 2012-12-27 | $16.22 | $23.04 | 1,576,000 | — | — |
| 2012-12-26 | $16.13 | $22.92 | 811,000 | — | — |
| 2012-12-24 | $16.19 | $23.01 | 454,000 | — | — |
| 2012-12-21 | $16.20 | $23.02 | 2,412,000 | — | — |
| 2012-12-20 | $16.07 | $22.83 | 2,381,000 | — | — |
| 2012-12-19 | $16.12 | $22.91 | 1,877,000 | — | — |
| 2012-12-18 | $16.13 | $22.91 | 3,053,000 | — | — |
| 2012-12-17 | $16.21 | $23.02 | 2,620,000 | — | — |
| 2012-12-14 | $16.31 | $23.17 | 2,097,000 | — | — |
| 2012-12-13 | $16.31 | $23.17 | 3,059,000 | — | — |
| 2012-12-12 | $16.35 | $23.23 | 1,380,000 | — | — |
| 2012-12-11 | $16.28 | $23.13 | 2,449,000 | — | — |
| 2012-12-10 | $16.18 | $22.99 | 1,803,000 | — | — |
| 2012-12-07 | $16.12 | $22.90 | 1,580,000 | — | — |
| 2012-12-06 | $16.04 | $22.79 | 2,068,000 | — | — |
| 2012-12-05 | $16.19 | $23.00 | 1,566,000 | — | — |
| 2012-12-04 | $16.07 | $22.83 | 1,506,000 | — | — |
| 2012-12-03 | $16.10 | $22.88 | 2,508,000 | — | — |
| 2012-11-30 | $15.87 | $22.54 | 2,655,000 | — | — |
| 2012-11-29 | $16.02 | $22.75 | 2,124,000 | — | — |
| 2012-11-28 | $15.94 | $22.65 | 1,573,000 | — | — |
| 2012-11-27 | $15.90 | $22.58 | 3,566,000 | — | — |
| 2012-11-26 | $15.93 | $22.63 | 2,849,000 | — | — |
| 2012-11-23 | $15.93 | $22.63 | 2,756,000 | — | — |
| 2012-11-21 | $15.55 | $22.09 | 3,837,000 | — | — |
| 2012-11-20 | $15.54 | $22.07 | 1,490,000 | — | — |
| 2012-11-19 | $15.45 | $21.95 | 2,054,000 | — | — |
| 2012-11-16 | $15.34 | $21.80 | 6,041,000 | — | — |
| 2012-11-15 | $15.23 | $21.64 | 4,175,000 | — | — |
| 2012-11-14 | $15.59 | $22.15 | 2,514,000 | — | — |
| 2012-11-13 | $15.56 | $22.10 | 2,223,000 | — | — |
| 2012-11-12 | $15.48 | $21.99 | 4,362,000 | — | — |
| 2012-11-09 | $15.65 | $22.24 | 10,159,000 | — | — |
| 2012-11-08 | $15.98 | $22.70 | 28,857,000 | — | — |
| 2012-11-07 | $14.89 | $21.15 | 15,973,000 | — | — |
| 2012-11-06 | $14.52 | $20.63 | 27,806,000 | — | — |
| 2012-11-05 | $15.96 | $22.68 | 4,253,000 | — | — |
| 2012-11-02 | $15.83 | $22.49 | 2,861,000 | — | — |
| 2012-11-01 | $15.82 | $22.47 | 3,747,000 | — | — |
| 2012-10-31 | $16.03 | $22.77 | 3,405,000 | — | — |
| 2012-10-26 | $16.13 | $22.92 | 7,846,000 | — | — |
| 2012-10-25 | $15.77 | $22.41 | 16,614,000 | — | — |
| 2012-10-24 | $16.74 | $23.79 | 1,767,000 | — | — |
| 2012-10-23 | $16.72 | $23.76 | 2,254,000 | — | — |
| 2012-10-22 | $17.01 | $24.17 | 4,213,000 | — | — |
| 2012-10-19 | $16.80 | $23.87 | 5,712,000 | — | — |
| 2012-10-18 | $16.73 | $23.77 | 2,833,000 | — | — |
| 2012-10-17 | $16.74 | $23.78 | 1,417,000 | — | — |
| 2012-10-16 | $16.71 | $23.74 | 2,350,000 | — | — |
| 2012-10-15 | $16.48 | $23.42 | 3,319,000 | — | — |
| 2012-10-12 | $16.08 | $22.85 | 1,700,000 | — | — |
| 2012-10-11 | $15.98 | $22.71 | 2,553,000 | — | — |
| 2012-10-10 | $16.09 | $22.87 | 1,455,000 | — | — |
| 2012-10-09 | $16.14 | $22.93 | 1,371,000 | — | — |
| 2012-10-08 | $16.38 | $23.27 | 1,353,000 | — | — |
| 2012-10-05 | $16.54 | $23.50 | 2,890,000 | — | — |
| 2012-10-04 | $16.36 | $23.25 | 2,453,000 | — | — |
| 2012-10-03 | $16.10 | $22.88 | 2,114,000 | — | — |
| 2012-10-02 | $16.10 | $22.88 | 4,336,000 | — | — |
| 2012-10-01 | $15.87 | $22.55 | 2,520,000 | — | — |
| 2012-09-28 | $15.78 | $22.42 | 2,789,000 | — | — |
| 2012-09-27 | $15.79 | $22.44 | 1,849,000 | — | — |
| 2012-09-26 | $15.78 | $22.42 | 2,018,000 | — | — |
| 2012-09-25 | $15.92 | $22.62 | 1,361,000 | — | — |
| 2012-09-24 | $15.94 | $22.65 | 1,744,000 | — | — |
| 2012-09-21 | $15.90 | $22.58 | 2,971,000 | — | — |
| 2012-09-20 | $15.70 | $22.31 | 2,354,000 | — | — |
| 2012-09-19 | $15.54 | $22.07 | 2,984,000 | — | — |
| 2012-09-18 | $15.53 | $22.06 | 2,121,000 | — | — |
| 2012-09-17 | $15.40 | $21.87 | 4,685,000 | — | — |
| 2012-09-14 | $15.35 | $21.81 | 6,921,000 | — | — |
| 2012-09-13 | $15.57 | $22.13 | 5,995,000 | — | — |
| 2012-09-12 | $15.43 | $21.92 | 5,168,000 | — | — |
| 2012-09-11 | $15.89 | $22.57 | 2,375,000 | — | — |
| 2012-09-10 | $15.79 | $22.43 | 1,894,000 | — | — |
| 2012-09-07 | $15.99 | $22.72 | 4,147,000 | — | — |
| 2012-09-06 | $16.08 | $22.85 | 2,410,000 | — | — |
| 2012-09-05 | $15.87 | $22.55 | 1,826,000 | — | — |
| 2012-09-04 | $15.71 | $22.32 | 1,911,000 | — | — |
| 2012-08-31 | $15.71 | $22.32 | 991,000 | — | — |
| 2012-08-30 | $15.63 | $22.20 | 1,312,000 | — | — |
| 2012-08-29 | $15.67 | $22.27 | 1,609,000 | — | — |
| 2012-08-28 | $15.65 | $22.24 | 1,451,000 | — | — |
| 2012-08-27 | $15.62 | $22.20 | 1,148,000 | — | — |
| 2012-08-24 | $15.64 | $22.22 | 3,746,000 | — | — |
| 2012-08-23 | $15.65 | $22.24 | 2,687,000 | — | — |
| 2012-08-22 | $15.62 | $22.19 | 5,075,000 | — | — |
| 2012-08-21 | $15.56 | $22.11 | 4,580,000 | — | — |
| 2012-08-20 | $15.70 | $22.30 | 2,890,000 | — | — |
| 2012-08-17 | $15.65 | $22.23 | 3,073,000 | — | — |
| 2012-08-16 | $15.82 | $22.48 | 3,027,000 | — | — |
| 2012-08-15 | $15.94 | $22.64 | 6,512,000 | — | — |
| 2012-08-14 | $15.90 | $22.59 | 2,742,000 | — | — |
| 2012-08-13 | $15.55 | $22.09 | 2,802,000 | — | — |
| 2012-08-10 | $15.57 | $22.12 | 3,137,000 | — | — |
| 2012-08-09 | $15.56 | $22.11 | 3,870,000 | — | — |
| 2012-08-08 | $15.44 | $21.94 | 4,279,000 | — | — |
| 2012-08-07 | $15.49 | $22.00 | 3,051,000 | — | — |
| 2012-08-06 | $15.72 | $22.33 | 2,146,000 | — | — |
| 2012-08-03 | $15.62 | $22.20 | 6,259,000 | — | — |
| 2012-08-02 | $15.20 | $21.60 | 3,625,000 | — | — |
| 2012-08-01 | $15.35 | $21.81 | 2,011,000 | — | — |
| 2012-07-31 | $15.45 | $21.96 | 2,036,000 | — | — |
| 2012-07-30 | $15.34 | $21.79 | 1,692,000 | — | — |
| 2012-07-27 | $15.38 | $21.85 | 2,725,000 | — | — |
| 2012-07-26 | $14.97 | $21.27 | 1,951,000 | — | — |
| 2012-07-25 | $14.61 | $20.76 | 2,925,000 | — | — |
| 2012-07-24 | $14.42 | $20.48 | 3,756,000 | — | — |
| 2012-07-23 | $14.50 | $20.61 | 2,425,000 | — | — |
| 2012-07-20 | $14.70 | $20.89 | 4,450,000 | — | — |
| 2012-07-19 | $14.84 | $21.08 | 1,581,000 | — | — |
| 2012-07-18 | $14.75 | $20.96 | 4,748,000 | — | — |
| 2012-07-17 | $14.87 | $21.13 | 2,696,000 | — | — |
| 2012-07-16 | $14.78 | $21.00 | 1,526,000 | — | — |
| 2012-07-13 | $14.67 | $20.84 | 7,030,000 | — | — |
| 2012-07-12 | $14.60 | $20.75 | 2,128,000 | — | — |
| 2012-07-11 | $14.62 | $20.76 | 5,186,000 | — | — |
| 2012-07-10 | $14.74 | $20.94 | 3,681,000 | — | — |
| 2012-07-09 | $14.74 | $20.93 | 5,086,000 | — | — |
| 2012-07-06 | $14.68 | $20.86 | 4,364,000 | — | — |
| 2012-07-05 | $14.74 | $20.94 | 2,557,000 | — | — |
| 2012-07-03 | $14.88 | $21.15 | 3,327,000 | — | — |
| 2012-07-02 | $14.75 | $20.95 | 4,198,000 | — | — |
| 2012-06-29 | $14.53 | $20.65 | 3,917,000 | — | — |
| 2012-06-28 | $14.10 | $20.03 | 4,515,000 | — | — |
| 2012-06-27 | $13.99 | $19.87 | 7,939,000 | — | — |
| 2012-06-26 | $13.76 | $19.54 | 4,603,000 | — | — |
| 2012-06-25 | $13.66 | $19.41 | 3,908,000 | — | — |
| 2012-06-22 | $13.92 | $19.77 | 2,370,000 | — | — |
| 2012-06-21 | $13.81 | $19.62 | 4,665,000 | — | — |
| 2012-06-20 | $14.03 | $19.94 | 1,535,000 | — | — |
| 2012-06-19 | $14.05 | $19.96 | 1,412,000 | — | — |
| 2012-06-18 | $13.81 | $19.63 | 2,217,000 | — | — |
| 2012-06-15 | $13.60 | $19.32 | 2,613,000 | — | — |
| 2012-06-14 | $13.69 | $19.45 | 2,082,000 | — | — |
| 2012-06-13 | $13.63 | $19.37 | 2,294,000 | — | — |
| 2012-06-12 | $13.66 | $19.40 | 2,733,000 | — | — |
| 2012-06-11 | $13.43 | $19.08 | 3,057,000 | — | — |
| 2012-06-08 | $13.31 | $18.90 | 7,052,000 | — | — |
| 2012-06-07 | $13.54 | $19.24 | 3,846,000 | — | — |
| 2012-06-06 | $13.55 | $19.25 | 6,771,000 | — | — |
| 2012-06-05 | $13.11 | $18.62 | 3,440,000 | — | — |
| 2012-06-04 | $13.08 | $18.58 | 2,054,000 | — | — |
| 2012-06-01 | $13.08 | $18.58 | 6,682,000 | — | — |
| 2012-05-31 | $13.38 | $19.01 | 6,425,000 | — | — |
| 2012-05-30 | $13.58 | $19.29 | 7,439,000 | — | — |
| 2012-05-29 | $13.86 | $19.70 | 8,622,000 | — | — |
| 2012-05-25 | $14.06 | $19.98 | 2,422,000 | — | — |
| 2012-05-24 | $13.99 | $19.88 | 7,333,000 | — | — |
| 2012-05-23 | $14.15 | $20.10 | 2,290,000 | — | — |
| 2012-05-22 | $14.45 | $20.53 | 19,265,000 | — | — |
| 2012-05-21 | $14.51 | $20.61 | 16,731,000 | — | — |
| 2012-05-18 | $14.15 | $20.10 | 2,722,000 | — | — |
| 2012-05-17 | $14.07 | $19.99 | 2,974,000 | — | — |
| 2012-05-16 | $14.17 | $20.14 | 7,366,000 | — | — |
| 2012-05-15 | $13.89 | $19.73 | 6,222,000 | — | — |
| 2012-05-14 | $14.23 | $20.22 | 2,950,000 | — | — |
| 2012-05-11 | $14.59 | $20.73 | 2,780,000 | — | — |
| 2012-05-10 | $14.45 | $20.53 | 1,418,000 | — | — |
| 2012-05-09 | $14.35 | $20.38 | 2,610,000 | — | — |
| 2012-05-08 | $14.80 | $21.02 | 2,132,000 | — | — |
| 2012-05-07 | $14.76 | $20.97 | 1,780,000 | — | — |
| 2012-05-04 | $14.74 | $20.94 | 3,080,000 | — | — |
| 2012-05-03 | $14.94 | $21.22 | 2,413,000 | — | — |
| 2012-05-02 | $14.72 | $20.92 | 1,970,000 | — | — |
| 2012-05-01 | $14.63 | $20.78 | 1,821,000 | — | — |
| 2012-04-30 | $14.70 | $20.89 | 3,172,000 | — | — |
| 2012-04-27 | $14.46 | $20.54 | 17,293,000 | — | — |
| 2012-04-26 | $15.10 | $21.45 | 2,994,000 | — | — |
| 2012-04-25 | $14.88 | $21.15 | 2,550,000 | — | — |
| 2012-04-24 | $14.87 | $21.13 | 2,322,000 | — | — |
| 2012-04-23 | $14.89 | $21.16 | 2,429,000 | — | — |
| 2012-04-20 | $15.19 | $21.58 | 2,771,000 | — | — |
| 2012-04-19 | $15.00 | $21.32 | 3,177,000 | — | — |
| 2012-04-18 | $15.08 | $21.42 | 2,669,000 | — | — |
| 2012-04-17 | $15.13 | $21.50 | 2,799,000 | — | — |
| 2012-04-16 | $14.90 | $21.17 | 1,873,000 | — | — |
| 2012-04-13 | $14.57 | $20.70 | 1,476,000 | — | — |
| 2012-04-12 | $14.57 | $20.70 | 1,530,000 | — | — |
| 2012-04-11 | $14.45 | $20.52 | 1,461,000 | — | — |
| 2012-04-10 | $14.44 | $20.51 | 2,236,000 | — | — |
| 2012-04-09 | $14.50 | $20.60 | 1,830,000 | — | — |
| 2012-04-05 | $14.59 | $20.73 | 2,112,000 | — | — |
| 2012-04-04 | $14.46 | $20.54 | 3,440,000 | — | — |
| 2012-04-03 | $14.93 | $21.21 | 4,870,000 | — | — |
| 2012-04-02 | $14.58 | $20.71 | 3,407,000 | — | — |
| 2012-03-30 | $13.87 | $19.71 | 1,871,000 | — | — |
| 2012-03-29 | $13.97 | $19.85 | 2,509,000 | — | — |
| 2012-03-28 | $14.15 | $20.10 | 2,062,000 | — | — |
| 2012-03-27 | $14.02 | $19.91 | 2,764,000 | — | — |
| 2012-03-26 | $14.24 | $20.23 | 1,503,000 | — | — |
| 2012-03-23 | $13.98 | $19.87 | 2,603,000 | — | — |
| 2012-03-22 | $14.17 | $20.13 | 2,530,000 | — | — |
| 2012-03-21 | $14.47 | $20.21 | 1,500,000 | — | — |
| 2012-03-20 | $14.39 | $20.09 | 2,034,000 | — | — |
| 2012-03-19 | $14.38 | $20.08 | 1,558,000 | — | — |
| 2012-03-16 | $14.23 | $19.87 | 1,640,000 | — | — |
| 2012-03-15 | $14.16 | $19.77 | 16,491,000 | — | — |
| 2012-03-14 | $14.09 | $19.67 | 1,427,000 | — | — |
| 2012-03-13 | $14.26 | $19.92 | 1,882,000 | — | — |
| 2012-03-12 | $14.20 | $19.83 | 1,487,000 | — | — |
| 2012-03-09 | $14.15 | $19.75 | 3,505,000 | — | — |
| 2012-03-08 | $14.06 | $19.63 | 1,635,000 | — | — |
| 2012-03-07 | $13.94 | $19.46 | 2,106,000 | — | — |
| 2012-03-06 | $13.75 | $19.20 | 3,478,000 | — | — |
| 2012-03-05 | $14.13 | $19.73 | 1,732,000 | — | — |
| 2012-03-02 | $14.15 | $19.75 | 2,271,000 | — | — |
| 2012-03-01 | $14.27 | $19.93 | 1,810,000 | — | — |
| 2012-02-29 | $14.03 | $19.59 | 4,613,000 | — | — |
| 2012-02-28 | $14.46 | $20.19 | 2,288,000 | — | — |
| 2012-02-27 | $14.22 | $19.85 | 2,193,000 | — | — |
| 2012-02-24 | $14.34 | $20.03 | 1,623,000 | — | — |
| 2012-02-23 | $14.29 | $19.95 | 2,639,000 | — | — |
| 2012-02-22 | $13.90 | $19.41 | 2,235,000 | — | — |
| 2012-02-21 | $13.83 | $19.30 | 1,414,000 | — | — |
| 2012-02-17 | $13.81 | $19.28 | 1,458,000 | — | — |
| 2012-02-16 | $13.82 | $19.30 | 3,161,000 | — | — |
| 2012-02-15 | $13.81 | $19.28 | 3,385,000 | — | — |
| 2012-02-14 | $13.60 | $18.99 | 3,062,000 | — | — |
| 2012-02-13 | $13.71 | $19.14 | 1,685,000 | — | — |
| 2012-02-10 | $13.45 | $18.78 | 1,734,000 | — | — |
| 2012-02-09 | $13.50 | $18.85 | 2,391,000 | — | — |
| 2012-02-08 | $13.52 | $18.88 | 3,947,000 | — | — |
| 2012-02-07 | $13.45 | $18.78 | 5,118,000 | — | — |
| 2012-02-06 | $12.95 | $18.08 | 2,426,000 | — | — |
| 2012-02-03 | $12.94 | $18.07 | 3,612,000 | — | — |
| 2012-02-02 | $12.56 | $17.53 | 4,791,000 | — | — |
| 2012-02-01 | $12.07 | $16.86 | 2,599,000 | — | — |
| 2012-01-31 | $11.92 | $16.64 | 4,380,000 | — | — |
| 2012-01-30 | $11.62 | $16.22 | 5,108,000 | — | — |
| 2012-01-27 | $11.71 | $16.34 | 9,637,000 | — | — |
| 2012-01-26 | $12.00 | $16.76 | 4,439,000 | — | — |
| 2012-01-25 | $11.90 | $16.62 | 3,489,000 | — | — |
| 2012-01-24 | $11.80 | $16.47 | 2,318,000 | — | — |
| 2012-01-23 | $11.79 | $16.45 | 2,179,000 | — | — |
| 2012-01-20 | $11.91 | $16.63 | 5,740,000 | — | — |
| 2012-01-19 | $12.14 | $16.95 | 2,545,000 | — | — |
| 2012-01-18 | $12.07 | $16.85 | 4,366,000 | — | — |
| 2012-01-17 | $11.88 | $16.59 | 4,494,000 | — | — |
| 2012-01-13 | $11.62 | $16.23 | 2,427,000 | — | — |
| 2012-01-12 | $11.77 | $16.43 | 2,922,000 | — | — |
| 2012-01-11 | $11.70 | $16.33 | 2,014,000 | — | — |
| 2012-01-10 | $11.90 | $16.61 | 2,054,000 | — | — |
| 2012-01-09 | $12.00 | $16.76 | 2,606,000 | — | — |
| 2012-01-06 | $11.65 | $16.26 | 1,568,000 | — | — |
| 2012-01-05 | $11.71 | $16.35 | 2,476,000 | — | — |
| 2012-01-04 | $11.55 | $16.12 | 2,829,000 | — | — |
| 2012-01-03 | $11.70 | $16.33 | 1,860,000 | — | — |