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
- 1987-09-22 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 | $14.36 | $18.32 | 8,220,900 | — | — |
| 2012-12-28 | $14.14 | $18.04 | 5,923,700 | — | — |
| 2012-12-27 | $14.21 | $18.12 | 6,928,700 | — | — |
| 2012-12-26 | $14.26 | $18.19 | 3,421,800 | — | — |
| 2012-12-24 | $14.33 | $18.28 | 1,699,800 | — | — |
| 2012-12-21 | $14.32 | $18.27 | 12,546,300 | — | — |
| 2012-12-20 | $14.46 | $18.44 | 9,179,900 | — | — |
| 2012-12-19 | $14.47 | $18.46 | 20,338,700 | — | — |
| 2012-12-18 | $14.21 | $18.12 | 8,818,300 | — | — |
| 2012-12-17 | $13.87 | $17.69 | 8,355,000 | — | — |
| 2012-12-14 | $13.70 | $17.47 | 10,440,000 | — | — |
| 2012-12-13 | $13.75 | $17.54 | 8,083,100 | — | — |
| 2012-12-12 | $13.67 | $17.44 | 10,462,900 | — | — |
| 2012-12-11 | $13.67 | $17.44 | 9,028,200 | — | — |
| 2012-12-10 | $13.37 | $17.05 | 7,528,000 | — | — |
| 2012-12-07 | $13.42 | $17.12 | 7,642,400 | — | — |
| 2012-12-06 | $13.06 | $16.66 | 5,773,300 | — | — |
| 2012-12-05 | $12.93 | $16.49 | 11,681,100 | — | — |
| 2012-12-04 | $12.88 | $16.43 | 9,360,700 | — | — |
| 2012-12-03 | $12.99 | $16.57 | 9,524,100 | — | — |
| 2012-11-30 | $13.10 | $16.71 | 7,429,800 | — | — |
| 2012-11-29 | $13.09 | $16.70 | 8,294,700 | — | — |
| 2012-11-28 | $13.14 | $16.76 | 12,238,200 | — | — |
| 2012-11-27 | $13.03 | $16.62 | 12,364,200 | — | — |
| 2012-11-26 | $13.15 | $16.77 | 8,217,300 | — | — |
| 2012-11-23 | $13.23 | $16.87 | 2,162,000 | — | — |
| 2012-11-21 | $13.06 | $16.66 | 4,202,400 | — | — |
| 2012-11-20 | $12.97 | $16.54 | 6,944,300 | — | — |
| 2012-11-19 | $12.89 | $16.44 | 8,934,200 | — | — |
| 2012-11-16 | $12.78 | $16.30 | 12,144,900 | — | — |
| 2012-11-15 | $12.73 | $16.24 | 16,890,400 | — | — |
| 2012-11-14 | $12.50 | $15.94 | 15,862,600 | — | — |
| 2012-11-13 | $12.68 | $16.17 | 14,582,500 | — | — |
| 2012-11-12 | $12.95 | $16.52 | 12,690,600 | — | — |
| 2012-11-09 | $13.06 | $16.66 | 10,920,800 | — | — |
| 2012-11-08 | $13.20 | $16.84 | 16,768,000 | — | — |
| 2012-11-07 | $13.32 | $16.99 | 23,243,400 | — | — |
| 2012-11-06 | $13.89 | $17.64 | 7,789,000 | — | — |
| 2012-11-05 | $13.89 | $17.64 | 14,230,100 | — | — |
| 2012-11-02 | $13.74 | $17.45 | 13,064,100 | — | — |
| 2012-11-01 | $13.64 | $17.32 | 9,765,600 | — | — |
| 2012-10-31 | $13.58 | $17.25 | 12,965,100 | — | — |
| 2012-10-26 | $13.47 | $17.11 | 10,133,200 | — | — |
| 2012-10-25 | $13.51 | $17.16 | 9,794,200 | — | — |
| 2012-10-24 | $13.32 | $16.92 | 10,363,400 | — | — |
| 2012-10-23 | $13.22 | $16.79 | 8,441,400 | — | — |
| 2012-10-22 | $13.35 | $16.95 | 6,827,300 | — | — |
| 2012-10-19 | $13.32 | $16.92 | 12,565,600 | — | — |
| 2012-10-18 | $13.64 | $17.32 | 10,833,400 | — | — |
| 2012-10-17 | $13.62 | $17.30 | 8,758,700 | — | — |
| 2012-10-16 | $13.32 | $16.92 | 10,597,900 | — | — |
| 2012-10-15 | $13.03 | $16.55 | 11,596,200 | — | — |
| 2012-10-12 | $12.95 | $16.45 | 12,807,100 | — | — |
| 2012-10-11 | $13.17 | $16.73 | 7,038,400 | — | — |
| 2012-10-10 | $12.97 | $16.47 | 8,353,500 | — | — |
| 2012-10-09 | $12.93 | $16.42 | 8,596,300 | — | — |
| 2012-10-08 | $13.15 | $16.70 | 7,818,400 | — | — |
| 2012-10-05 | $13.25 | $16.83 | 12,795,000 | — | — |
| 2012-10-04 | $13.09 | $16.62 | 8,074,900 | — | — |
| 2012-10-03 | $12.76 | $16.21 | 13,881,100 | — | — |
| 2012-10-02 | $12.90 | $16.38 | 9,379,800 | — | — |
| 2012-10-01 | $12.88 | $16.36 | 11,473,100 | — | — |
| 2012-09-28 | $12.79 | $16.24 | 13,868,700 | — | — |
| 2012-09-27 | $12.88 | $16.36 | 11,217,200 | — | — |
| 2012-09-26 | $12.90 | $16.38 | 13,129,100 | — | — |
| 2012-09-25 | $12.89 | $16.37 | 19,087,800 | — | — |
| 2012-09-24 | $13.43 | $17.06 | 8,476,100 | — | — |
| 2012-09-21 | $13.58 | $17.25 | 22,274,700 | — | — |
| 2012-09-20 | $13.44 | $17.07 | 16,345,700 | — | — |
| 2012-09-19 | $13.65 | $17.34 | 17,919,900 | — | — |
| 2012-09-18 | $13.94 | $17.70 | 10,339,800 | — | — |
| 2012-09-17 | $14.19 | $18.02 | 8,473,100 | — | — |
| 2012-09-14 | $14.43 | $18.33 | 10,079,700 | — | — |
| 2012-09-13 | $14.31 | $18.17 | 14,254,800 | — | — |
| 2012-09-12 | $14.01 | $17.79 | 10,401,800 | — | — |
| 2012-09-11 | $13.92 | $17.68 | 7,182,200 | — | — |
| 2012-09-10 | $13.92 | $17.68 | 6,272,800 | — | — |
| 2012-09-07 | $14.03 | $17.82 | 9,225,000 | — | — |
| 2012-09-06 | $13.96 | $17.73 | 11,950,400 | — | — |
| 2012-09-05 | $13.34 | $16.94 | 4,817,900 | — | — |
| 2012-09-04 | $13.33 | $16.93 | 8,281,200 | — | — |
| 2012-08-31 | $13.49 | $17.13 | 10,509,800 | — | — |
| 2012-08-30 | $13.42 | $17.04 | 9,157,100 | — | — |
| 2012-08-29 | $13.39 | $17.01 | 6,737,600 | — | — |
| 2012-08-28 | $13.14 | $16.69 | 4,878,700 | — | — |
| 2012-08-27 | $13.10 | $16.64 | 4,303,900 | — | — |
| 2012-08-24 | $13.27 | $16.85 | 8,681,600 | — | — |
| 2012-08-23 | $13.00 | $16.51 | 8,938,500 | — | — |
| 2012-08-22 | $13.12 | $16.66 | 6,815,400 | — | — |
| 2012-08-21 | $13.20 | $16.76 | 7,006,100 | — | — |
| 2012-08-20 | $13.14 | $16.69 | 7,791,100 | — | — |
| 2012-08-17 | $13.20 | $16.76 | 6,028,100 | — | — |
| 2012-08-16 | $13.31 | $16.90 | 7,913,200 | — | — |
| 2012-08-15 | $13.05 | $16.57 | 4,764,000 | — | — |
| 2012-08-14 | $12.85 | $16.32 | 6,965,200 | — | — |
| 2012-08-13 | $12.90 | $16.38 | 3,954,300 | — | — |
| 2012-08-10 | $12.88 | $16.36 | 4,486,400 | — | — |
| 2012-08-09 | $13.01 | $16.52 | 5,281,900 | — | — |
| 2012-08-08 | $13.02 | $16.54 | 4,148,600 | — | — |
| 2012-08-07 | $13.20 | $16.69 | 8,509,300 | — | — |
| 2012-08-06 | $12.88 | $16.28 | 6,233,200 | — | — |
| 2012-08-03 | $12.80 | $16.18 | 7,132,800 | — | — |
| 2012-08-02 | $12.22 | $15.45 | 9,950,100 | — | — |
| 2012-08-01 | $12.45 | $15.74 | 12,079,900 | — | — |
| 2012-07-31 | $12.63 | $15.97 | 7,813,300 | — | — |
| 2012-07-30 | $12.78 | $16.16 | 6,187,100 | — | — |
| 2012-07-27 | $12.92 | $16.33 | 10,053,500 | — | — |
| 2012-07-26 | $12.62 | $15.95 | 7,569,800 | — | — |
| 2012-07-25 | $12.32 | $15.58 | 10,366,600 | — | — |
| 2012-07-24 | $12.14 | $15.35 | 12,377,200 | — | — |
| 2012-07-23 | $12.22 | $15.45 | 12,338,700 | — | — |
| 2012-07-20 | $12.49 | $15.79 | 7,748,500 | — | — |
| 2012-07-19 | $12.93 | $16.35 | 9,934,800 | — | — |
| 2012-07-18 | $13.00 | $16.43 | 8,231,100 | — | — |
| 2012-07-17 | $13.01 | $16.45 | 14,158,000 | — | — |
| 2012-07-16 | $12.67 | $16.02 | 7,172,100 | — | — |
| 2012-07-13 | $12.69 | $16.04 | 5,512,600 | — | — |
| 2012-07-12 | $12.39 | $15.66 | 6,670,800 | — | — |
| 2012-07-11 | $12.57 | $15.89 | 6,997,900 | — | — |
| 2012-07-10 | $12.41 | $15.69 | 5,769,400 | — | — |
| 2012-07-09 | $12.50 | $15.80 | 5,631,100 | — | — |
| 2012-07-06 | $12.64 | $15.98 | 5,298,100 | — | — |
| 2012-07-05 | $12.82 | $16.21 | 5,493,800 | — | — |
| 2012-07-03 | $13.03 | $16.47 | 2,817,000 | — | — |
| 2012-07-02 | $12.93 | $16.35 | 6,083,000 | — | — |
| 2012-06-29 | $12.93 | $16.35 | 10,824,400 | — | — |
| 2012-06-28 | $12.54 | $15.85 | 7,927,700 | — | — |
| 2012-06-27 | $12.40 | $15.68 | 7,565,900 | — | — |
| 2012-06-26 | $12.21 | $15.44 | 7,704,800 | — | — |
| 2012-06-25 | $12.07 | $15.26 | 7,631,600 | — | — |
| 2012-06-22 | $12.37 | $15.64 | 18,892,400 | — | — |
| 2012-06-21 | $12.25 | $15.49 | 9,274,000 | — | — |
| 2012-06-20 | $12.73 | $16.09 | 7,998,600 | — | — |
| 2012-06-19 | $12.70 | $16.06 | 7,602,400 | — | — |
| 2012-06-18 | $12.58 | $15.90 | 7,090,100 | — | — |
| 2012-06-15 | $12.67 | $16.02 | 11,136,600 | — | — |
| 2012-06-14 | $12.36 | $15.63 | 8,017,900 | — | — |
| 2012-06-13 | $12.14 | $15.35 | 8,997,200 | — | — |
| 2012-06-12 | $12.24 | $15.47 | 9,422,400 | — | — |
| 2012-06-11 | $12.14 | $15.35 | 8,290,200 | — | — |
| 2012-06-08 | $12.30 | $15.55 | 9,748,100 | — | — |
| 2012-06-07 | $12.25 | $15.49 | 11,849,900 | — | — |
| 2012-06-06 | $12.42 | $15.70 | 10,710,300 | — | — |
| 2012-06-05 | $12.14 | $15.35 | 9,635,100 | — | — |
| 2012-06-04 | $11.83 | $14.96 | 16,086,100 | — | — |
| 2012-06-01 | $12.10 | $15.30 | 20,294,200 | — | — |
| 2012-05-31 | $12.46 | $15.75 | 18,086,600 | — | — |
| 2012-05-30 | $12.52 | $15.83 | 11,462,300 | — | — |
| 2012-05-29 | $13.00 | $16.43 | 6,325,500 | — | — |
| 2012-05-25 | $12.80 | $16.18 | 7,162,800 | — | — |
| 2012-05-24 | $12.63 | $15.97 | 10,920,200 | — | — |
| 2012-05-23 | $12.61 | $15.94 | 14,662,800 | — | — |
| 2012-05-22 | $12.73 | $16.09 | 13,940,600 | — | — |
| 2012-05-21 | $12.66 | $16.00 | 8,152,000 | — | — |
| 2012-05-18 | $12.33 | $15.59 | 13,716,000 | — | — |
| 2012-05-17 | $12.57 | $15.89 | 15,883,000 | — | — |
| 2012-05-16 | $12.75 | $16.12 | 10,602,600 | — | — |
| 2012-05-15 | $12.87 | $16.27 | 9,938,600 | — | — |
| 2012-05-14 | $12.91 | $16.32 | 7,994,200 | — | — |
| 2012-05-11 | $13.11 | $16.57 | 8,148,600 | — | — |
| 2012-05-10 | $13.04 | $16.49 | 7,794,000 | — | — |
| 2012-05-09 | $13.15 | $16.62 | 10,656,000 | — | — |
| 2012-05-08 | $13.35 | $16.80 | 11,888,500 | — | — |
| 2012-05-07 | $13.52 | $17.02 | 5,583,300 | — | — |
| 2012-05-04 | $13.53 | $17.03 | 9,668,000 | — | — |
| 2012-05-03 | $13.70 | $17.24 | 10,791,300 | — | — |
| 2012-05-02 | $13.72 | $17.27 | 16,295,200 | — | — |
| 2012-05-01 | $14.14 | $17.80 | 10,607,700 | — | — |
| 2012-04-30 | $14.28 | $17.97 | 10,143,100 | — | — |
| 2012-04-27 | $14.31 | $18.01 | 8,484,200 | — | — |
| 2012-04-26 | $14.34 | $18.05 | 10,498,600 | — | — |
| 2012-04-25 | $14.09 | $17.73 | 15,684,800 | — | — |
| 2012-04-24 | $13.85 | $17.43 | 13,296,400 | — | — |
| 2012-04-23 | $13.82 | $17.39 | 15,320,600 | — | — |
| 2012-04-20 | $14.02 | $17.64 | 14,122,100 | — | — |
| 2012-04-19 | $13.98 | $17.59 | 15,173,200 | — | — |
| 2012-04-18 | $14.01 | $17.63 | 10,122,700 | — | — |
| 2012-04-17 | $13.99 | $17.61 | 13,530,900 | — | — |
| 2012-04-16 | $13.75 | $17.30 | 19,331,900 | — | — |
| 2012-04-13 | $13.87 | $17.46 | 16,044,600 | — | — |
| 2012-04-12 | $14.24 | $17.92 | 10,942,200 | — | — |
| 2012-04-11 | $13.88 | $17.47 | 10,815,900 | — | — |
| 2012-04-10 | $13.75 | $17.30 | 14,422,000 | — | — |
| 2012-04-09 | $14.08 | $17.72 | 10,998,200 | — | — |
| 2012-04-05 | $14.25 | $17.93 | 16,685,200 | — | — |
| 2012-04-04 | $14.47 | $18.21 | 18,395,800 | — | — |
| 2012-04-03 | $14.76 | $18.58 | 25,482,800 | — | — |
| 2012-04-02 | $14.55 | $18.31 | 18,693,800 | — | — |
| 2012-03-30 | $14.37 | $18.09 | 21,267,800 | — | — |
| 2012-03-29 | $14.27 | $17.96 | 24,678,500 | — | — |
| 2012-03-28 | $14.48 | $18.22 | 32,546,600 | — | — |
| 2012-03-27 | $14.92 | $18.78 | 15,653,800 | — | — |
| 2012-03-26 | $15.23 | $19.17 | 10,954,700 | — | — |
| 2012-03-23 | $15.02 | $18.90 | 13,041,600 | — | — |
| 2012-03-22 | $14.88 | $18.73 | 18,577,100 | — | — |
| 2012-03-21 | $15.26 | $19.21 | 15,149,100 | — | — |
| 2012-03-20 | $15.38 | $19.36 | 18,438,800 | — | — |
| 2012-03-19 | $15.31 | $19.27 | 15,155,800 | — | — |
| 2012-03-16 | $15.32 | $19.28 | 16,027,300 | — | — |
| 2012-03-15 | $15.30 | $19.26 | 23,167,800 | — | — |
| 2012-03-14 | $14.64 | $18.42 | 11,276,000 | — | — |
| 2012-03-13 | $14.57 | $18.34 | 11,718,400 | — | — |
| 2012-03-12 | $14.10 | $17.75 | 7,490,200 | — | — |
| 2012-03-09 | $14.13 | $17.78 | 8,766,700 | — | — |
| 2012-03-08 | $13.92 | $17.52 | 8,134,300 | — | — |
| 2012-03-07 | $13.80 | $17.37 | 10,249,500 | — | — |
| 2012-03-06 | $13.57 | $17.08 | 16,094,300 | — | — |
| 2012-03-05 | $13.83 | $17.41 | 7,800,000 | — | — |
| 2012-03-02 | $13.82 | $17.39 | 6,070,500 | — | — |
| 2012-03-01 | $13.91 | $17.51 | 12,307,300 | — | — |
| 2012-02-29 | $13.88 | $17.47 | 23,655,900 | — | — |
| 2012-02-28 | $13.74 | $17.29 | 20,249,300 | — | — |
| 2012-02-27 | $13.48 | $16.96 | 16,369,800 | — | — |
| 2012-02-24 | $13.52 | $17.02 | 26,103,100 | — | — |
| 2012-02-23 | $13.21 | $16.63 | 16,033,600 | — | — |
| 2012-02-22 | $12.77 | $16.07 | 8,041,400 | — | — |
| 2012-02-21 | $12.83 | $16.15 | 8,987,400 | — | — |
| 2012-02-17 | $12.87 | $16.20 | 10,861,600 | — | — |
| 2012-02-16 | $12.74 | $16.03 | 12,599,300 | — | — |
| 2012-02-15 | $12.37 | $15.57 | 17,248,400 | — | — |
| 2012-02-14 | $12.34 | $15.53 | 15,126,800 | — | — |
| 2012-02-13 | $12.32 | $15.51 | 6,885,200 | — | — |
| 2012-02-10 | $12.18 | $15.33 | 11,768,800 | — | — |
| 2012-02-09 | $12.36 | $15.56 | 10,985,100 | — | — |
| 2012-02-08 | $12.45 | $15.67 | 15,021,200 | — | — |
| 2012-02-07 | $12.34 | $15.45 | 27,843,700 | — | — |
| 2012-02-06 | $12.70 | $15.91 | 9,392,800 | — | — |
| 2012-02-03 | $12.81 | $16.04 | 21,344,400 | — | — |
| 2012-02-02 | $12.12 | $15.18 | 34,059,800 | — | — |
| 2012-02-01 | $11.91 | $14.92 | 19,460,900 | — | — |
| 2012-01-31 | $11.65 | $14.59 | 14,017,400 | — | — |
| 2012-01-30 | $11.64 | $14.58 | 17,161,800 | — | — |
| 2012-01-27 | $11.67 | $14.62 | 17,142,400 | — | — |
| 2012-01-26 | $11.61 | $14.54 | 26,382,400 | — | — |
| 2012-01-25 | $12.14 | $15.20 | 21,550,700 | — | — |
| 2012-01-24 | $12.48 | $15.63 | 8,896,700 | — | — |
| 2012-01-23 | $12.64 | $15.83 | 12,990,400 | — | — |
| 2012-01-20 | $12.81 | $16.04 | 15,521,700 | — | — |
| 2012-01-19 | $12.46 | $15.61 | 12,484,500 | — | — |
| 2012-01-18 | $12.02 | $15.05 | 18,586,600 | — | — |
| 2012-01-17 | $12.15 | $15.22 | 16,721,600 | — | — |
| 2012-01-13 | $12.16 | $15.23 | 14,409,200 | — | — |
| 2012-01-12 | $12.47 | $15.62 | 8,354,800 | — | — |
| 2012-01-11 | $12.46 | $15.61 | 10,847,100 | — | — |
| 2012-01-10 | $12.31 | $15.42 | 12,100,700 | — | — |
| 2012-01-09 | $12.12 | $15.18 | 11,765,500 | — | — |
| 2012-01-06 | $12.04 | $15.08 | 13,944,700 | — | — |
| 2012-01-05 | $11.92 | $14.93 | 12,235,400 | — | — |
| 2012-01-04 | $11.73 | $14.69 | 7,935,700 | — | — |
| 2012-01-03 | $11.71 | $14.67 | 10,761,500 | — | — |