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
- 2000-05-16 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 | $15.74 | $15.74 | 3,517,100 | — | — |
| 2012-12-28 | $15.61 | $15.61 | 1,752,200 | — | — |
| 2012-12-27 | $15.84 | $15.84 | 2,585,300 | — | — |
| 2012-12-26 | $15.96 | $15.96 | 1,459,600 | — | — |
| 2012-12-24 | $15.93 | $15.93 | 675,700 | — | — |
| 2012-12-21 | $15.96 | $15.96 | 3,030,300 | — | — |
| 2012-12-20 | $16.58 | $16.58 | 3,479,500 | — | — |
| 2012-12-19 | $16.56 | $16.56 | 2,710,000 | — | — |
| 2012-12-18 | $16.76 | $16.76 | 3,277,000 | — | — |
| 2012-12-17 | $16.34 | $16.34 | 2,399,800 | — | — |
| 2012-12-14 | $16.35 | $16.35 | 2,956,900 | — | — |
| 2012-12-13 | $16.22 | $16.22 | 3,089,900 | — | — |
| 2012-12-12 | $16.39 | $16.39 | 2,453,500 | — | — |
| 2012-12-11 | $16.03 | $16.03 | 1,841,500 | — | — |
| 2012-12-10 | $16.07 | $16.07 | 2,433,600 | — | — |
| 2012-12-07 | $16.19 | $16.19 | 2,759,600 | — | — |
| 2012-12-06 | $16.07 | $16.07 | 1,842,200 | — | — |
| 2012-12-05 | $16.12 | $16.12 | 3,788,700 | — | — |
| 2012-12-04 | $15.74 | $15.74 | 2,309,500 | — | — |
| 2012-12-03 | $15.61 | $15.61 | 2,310,100 | — | — |
| 2012-11-30 | $15.71 | $15.71 | 7,023,300 | — | — |
| 2012-11-29 | $15.59 | $15.59 | 2,531,100 | — | — |
| 2012-11-28 | $15.60 | $15.60 | 2,532,500 | — | — |
| 2012-11-27 | $15.45 | $15.45 | 1,764,400 | — | — |
| 2012-11-26 | $15.63 | $15.63 | 2,937,200 | — | — |
| 2012-11-23 | $15.86 | $15.86 | 1,937,800 | — | — |
| 2012-11-21 | $15.38 | $15.38 | 1,836,400 | — | — |
| 2012-11-20 | $15.31 | $15.31 | 2,525,900 | — | — |
| 2012-11-19 | $15.33 | $15.33 | 1,923,000 | — | — |
| 2012-11-16 | $14.84 | $14.84 | 4,637,300 | — | — |
| 2012-11-15 | $15.10 | $15.10 | 3,452,200 | — | — |
| 2012-11-14 | $14.89 | $14.89 | 3,637,300 | — | — |
| 2012-11-13 | $15.14 | $15.14 | 2,324,600 | — | — |
| 2012-11-12 | $15.29 | $15.29 | 2,510,400 | — | — |
| 2012-11-09 | $15.07 | $15.07 | 3,829,700 | — | — |
| 2012-11-08 | $15.20 | $15.20 | 3,910,500 | — | — |
| 2012-11-07 | $15.38 | $15.38 | 5,879,700 | — | — |
| 2012-11-06 | $15.73 | $15.73 | 5,914,400 | — | — |
| 2012-11-05 | $15.25 | $15.25 | 3,854,400 | — | — |
| 2012-11-02 | $15.15 | $15.15 | 7,890,900 | — | — |
| 2012-11-01 | $15.56 | $15.56 | 9,246,400 | — | — |
| 2012-10-31 | $15.02 | $15.02 | 9,615,400 | — | — |
| 2012-10-26 | $13.19 | $13.19 | 3,268,900 | — | — |
| 2012-10-25 | $13.24 | $13.24 | 2,001,100 | — | — |
| 2012-10-24 | $13.14 | $13.14 | 2,153,700 | — | — |
| 2012-10-23 | $13.06 | $13.06 | 3,599,200 | — | — |
| 2012-10-22 | $13.39 | $13.39 | 2,591,900 | — | — |
| 2012-10-19 | $13.05 | $13.05 | 2,146,700 | — | — |
| 2012-10-18 | $13.40 | $13.40 | 5,273,000 | — | — |
| 2012-10-17 | $13.57 | $13.57 | 2,981,800 | — | — |
| 2012-10-16 | $13.31 | $13.31 | 3,289,100 | — | — |
| 2012-10-15 | $12.93 | $12.93 | 1,857,100 | — | — |
| 2012-10-12 | $12.61 | $12.61 | 2,950,600 | — | — |
| 2012-10-11 | $12.58 | $12.58 | 2,544,200 | — | — |
| 2012-10-10 | $12.41 | $12.41 | 2,924,500 | — | — |
| 2012-10-09 | $12.42 | $12.42 | 1,497,100 | — | — |
| 2012-10-08 | $12.69 | $12.69 | 1,146,800 | — | — |
| 2012-10-05 | $12.80 | $12.80 | 2,034,300 | — | — |
| 2012-10-04 | $12.89 | $12.89 | 1,757,700 | — | — |
| 2012-10-03 | $12.59 | $12.59 | 1,536,700 | — | — |
| 2012-10-02 | $12.56 | $12.56 | 2,913,200 | — | — |
| 2012-10-01 | $12.37 | $12.37 | 1,775,400 | — | — |
| 2012-09-28 | $12.18 | $12.18 | 3,497,200 | — | — |
| 2012-09-27 | $12.50 | $12.50 | 1,961,800 | — | — |
| 2012-09-26 | $12.32 | $12.32 | 2,315,100 | — | — |
| 2012-09-25 | $12.63 | $12.63 | 2,089,200 | — | — |
| 2012-09-24 | $12.83 | $12.83 | 1,492,000 | — | — |
| 2012-09-21 | $12.92 | $12.92 | 2,442,500 | — | — |
| 2012-09-20 | $12.80 | $12.80 | 2,072,400 | — | — |
| 2012-09-19 | $12.93 | $12.93 | 1,977,000 | — | — |
| 2012-09-18 | $12.87 | $12.87 | 3,274,500 | — | — |
| 2012-09-17 | $13.30 | $13.30 | 2,541,300 | — | — |
| 2012-09-14 | $13.48 | $13.48 | 4,375,300 | — | — |
| 2012-09-13 | $13.02 | $13.02 | 9,273,900 | — | — |
| 2012-09-12 | $12.82 | $12.82 | 3,112,900 | — | — |
| 2012-09-11 | $12.56 | $12.56 | 1,961,700 | — | — |
| 2012-09-10 | $12.28 | $12.28 | 2,809,700 | — | — |
| 2012-09-07 | $12.35 | $12.35 | 4,131,100 | — | — |
| 2012-09-06 | $11.98 | $11.98 | 4,750,800 | — | — |
| 2012-09-05 | $11.38 | $11.38 | 2,439,000 | — | — |
| 2012-09-04 | $11.09 | $11.09 | 1,732,200 | — | — |
| 2012-08-31 | $11.15 | $11.15 | 1,896,300 | — | — |
| 2012-08-30 | $10.98 | $10.98 | 1,530,600 | — | — |
| 2012-08-29 | $11.21 | $11.21 | 1,138,100 | — | — |
| 2012-08-28 | $11.16 | $11.16 | 1,237,800 | — | — |
| 2012-08-27 | $11.24 | $11.24 | 3,209,100 | — | — |
| 2012-08-24 | $11.20 | $11.20 | 1,502,200 | — | — |
| 2012-08-23 | $11.30 | $11.30 | 2,563,400 | — | — |
| 2012-08-22 | $11.49 | $11.49 | 3,036,800 | — | — |
| 2012-08-21 | $11.17 | $11.17 | 3,800,400 | — | — |
| 2012-08-20 | $10.88 | $10.88 | 1,847,100 | — | — |
| 2012-08-17 | $11.04 | $11.04 | 1,525,300 | — | — |
| 2012-08-16 | $10.88 | $10.88 | 1,895,900 | — | — |
| 2012-08-15 | $10.71 | $10.71 | 1,250,500 | — | — |
| 2012-08-14 | $10.74 | $10.74 | 1,939,200 | — | — |
| 2012-08-13 | $10.82 | $10.82 | 2,178,700 | — | — |
| 2012-08-10 | $10.90 | $10.90 | 3,314,600 | — | — |
| 2012-08-09 | $10.85 | $10.85 | 1,286,700 | — | — |
| 2012-08-08 | $10.89 | $10.89 | 2,633,200 | — | — |
| 2012-08-07 | $11.08 | $11.08 | 3,224,600 | — | — |
| 2012-08-06 | $10.90 | $10.90 | 2,658,100 | — | — |
| 2012-08-03 | $10.77 | $10.77 | 2,734,300 | — | — |
| 2012-08-02 | $10.26 | $10.26 | 3,623,900 | — | — |
| 2012-08-01 | $10.49 | $10.49 | 5,990,600 | — | — |
| 2012-07-31 | $10.60 | $10.60 | 7,416,300 | — | — |
| 2012-07-30 | $11.06 | $11.06 | 3,636,100 | — | — |
| 2012-07-27 | $10.96 | $10.96 | 4,889,000 | — | — |
| 2012-07-26 | $10.52 | $10.52 | 3,572,800 | — | — |
| 2012-07-25 | $10.13 | $10.13 | 3,599,400 | — | — |
| 2012-07-24 | $9.90 | $9.90 | 2,740,100 | — | — |
| 2012-07-23 | $9.95 | $9.95 | 3,216,800 | — | — |
| 2012-07-20 | $10.15 | $10.15 | 2,947,800 | — | — |
| 2012-07-19 | $10.65 | $10.65 | 2,912,800 | — | — |
| 2012-07-18 | $10.67 | $10.67 | 1,734,100 | — | — |
| 2012-07-17 | $10.67 | $10.67 | 1,559,100 | — | — |
| 2012-07-16 | $10.57 | $10.57 | 1,402,000 | — | — |
| 2012-07-13 | $10.69 | $10.69 | 4,559,000 | — | — |
| 2012-07-12 | $10.59 | $10.59 | 2,683,000 | — | — |
| 2012-07-11 | $10.79 | $10.79 | 3,535,800 | — | — |
| 2012-07-10 | $10.75 | $10.75 | 2,067,800 | — | — |
| 2012-07-09 | $10.94 | $10.94 | 1,936,400 | — | — |
| 2012-07-06 | $11.02 | $11.02 | 3,480,400 | — | — |
| 2012-07-05 | $11.38 | $11.38 | 2,123,300 | — | — |
| 2012-07-03 | $11.85 | $11.85 | 1,399,500 | — | — |
| 2012-07-02 | $11.85 | $11.85 | 1,821,600 | — | — |
| 2012-06-29 | $11.71 | $11.71 | 3,008,000 | — | — |
| 2012-06-28 | $11.24 | $11.24 | 4,368,000 | — | — |
| 2012-06-27 | $11.51 | $11.51 | 3,005,700 | — | — |
| 2012-06-26 | $11.31 | $11.31 | 3,949,800 | — | — |
| 2012-06-25 | $11.42 | $11.42 | 2,729,500 | — | — |
| 2012-06-22 | $11.95 | $11.95 | 2,633,600 | — | — |
| 2012-06-21 | $11.70 | $11.70 | 2,681,000 | — | — |
| 2012-06-20 | $12.07 | $12.07 | 2,973,100 | — | — |
| 2012-06-19 | $12.07 | $12.07 | 2,522,700 | — | — |
| 2012-06-18 | $11.75 | $11.75 | 2,893,300 | — | — |
| 2012-06-15 | $11.99 | $11.99 | 5,379,200 | — | — |
| 2012-06-14 | $11.73 | $11.73 | 3,319,500 | — | — |
| 2012-06-13 | $11.59 | $11.59 | 3,678,900 | — | — |
| 2012-06-12 | $11.62 | $11.62 | 2,751,100 | — | — |
| 2012-06-11 | $11.35 | $11.35 | 3,206,500 | — | — |
| 2012-06-08 | $11.71 | $11.71 | 3,593,900 | — | — |
| 2012-06-07 | $11.77 | $11.77 | 5,500,800 | — | — |
| 2012-06-06 | $11.80 | $11.80 | 4,596,500 | — | — |
| 2012-06-05 | $11.19 | $11.19 | 3,495,100 | — | — |
| 2012-06-04 | $11.12 | $11.12 | 4,251,400 | — | — |
| 2012-06-01 | $11.24 | $11.24 | 4,443,000 | — | — |
| 2012-05-31 | $11.38 | $11.38 | 3,725,600 | — | — |
| 2012-05-30 | $11.49 | $11.49 | 5,294,000 | — | — |
| 2012-05-29 | $11.71 | $11.71 | 2,939,400 | — | — |
| 2012-05-25 | $11.56 | $11.56 | 2,218,700 | — | — |
| 2012-05-24 | $11.70 | $11.70 | 4,565,600 | — | — |
| 2012-05-23 | $11.70 | $11.70 | 4,802,600 | — | — |
| 2012-05-22 | $11.65 | $11.65 | 3,867,100 | — | — |
| 2012-05-21 | $11.53 | $11.53 | 3,485,000 | — | — |
| 2012-05-18 | $11.26 | $11.26 | 3,807,500 | — | — |
| 2012-05-17 | $11.20 | $11.20 | 3,339,500 | — | — |
| 2012-05-16 | $11.35 | $11.35 | 6,898,400 | — | — |
| 2012-05-15 | $11.64 | $11.64 | 9,190,400 | — | — |
| 2012-05-14 | $11.76 | $11.76 | 2,928,400 | — | — |
| 2012-05-11 | $12.18 | $12.18 | 4,012,800 | — | — |
| 2012-05-10 | $12.28 | $12.28 | 6,271,200 | — | — |
| 2012-05-09 | $11.97 | $11.97 | 6,791,500 | — | — |
| 2012-05-08 | $12.26 | $12.26 | 3,602,400 | — | — |
| 2012-05-07 | $12.40 | $12.40 | 3,509,700 | — | — |
| 2012-05-04 | $12.43 | $12.43 | 5,957,700 | — | — |
| 2012-05-03 | $12.44 | $12.44 | 4,510,900 | — | — |
| 2012-05-02 | $12.86 | $12.86 | 8,142,400 | — | — |
| 2012-05-01 | $12.67 | $12.67 | 4,219,800 | — | — |
| 2012-04-30 | $12.37 | $12.37 | 3,411,900 | — | — |
| 2012-04-27 | $12.70 | $12.70 | 3,054,200 | — | — |
| 2012-04-26 | $12.60 | $12.60 | 3,036,100 | — | — |
| 2012-04-25 | $12.56 | $12.56 | 4,881,600 | — | — |
| 2012-04-24 | $12.42 | $12.42 | 4,653,400 | — | — |
| 2012-04-23 | $12.36 | $12.36 | 3,083,900 | — | — |
| 2012-04-20 | $12.50 | $12.50 | 3,042,600 | — | — |
| 2012-04-19 | $12.41 | $12.41 | 3,580,400 | — | — |
| 2012-04-18 | $12.52 | $12.52 | 3,043,100 | — | — |
| 2012-04-17 | $12.89 | $12.89 | 3,373,400 | — | — |
| 2012-04-16 | $12.48 | $12.48 | 4,886,000 | — | — |
| 2012-04-13 | $12.48 | $12.48 | 3,990,900 | — | — |
| 2012-04-12 | $13.01 | $13.01 | 3,582,800 | — | — |
| 2012-04-11 | $12.65 | $12.65 | 3,636,200 | — | — |
| 2012-04-10 | $12.35 | $12.35 | 5,308,200 | — | — |
| 2012-04-09 | $12.90 | $12.90 | 4,826,000 | — | — |
| 2012-04-05 | $13.11 | $13.11 | 3,893,700 | — | — |
| 2012-04-04 | $13.27 | $13.27 | 4,121,100 | — | — |
| 2012-04-03 | $13.66 | $13.66 | 3,908,700 | — | — |
| 2012-04-02 | $14.07 | $14.07 | 3,103,100 | — | — |
| 2012-03-30 | $14.02 | $14.02 | 2,259,600 | — | — |
| 2012-03-29 | $13.91 | $13.91 | 3,571,500 | — | — |
| 2012-03-28 | $14.12 | $14.12 | 4,430,200 | — | — |
| 2012-03-27 | $14.30 | $14.30 | 3,419,200 | — | — |
| 2012-03-26 | $14.48 | $14.48 | 3,615,800 | — | — |
| 2012-03-23 | $14.24 | $14.24 | 5,151,000 | — | — |
| 2012-03-22 | $14.15 | $14.15 | 5,034,400 | — | — |
| 2012-03-21 | $14.17 | $14.17 | 2,720,500 | — | — |
| 2012-03-20 | $14.39 | $14.39 | 2,742,300 | — | — |
| 2012-03-19 | $14.51 | $14.51 | 2,917,100 | — | — |
| 2012-03-16 | $14.44 | $14.44 | 3,479,100 | — | — |
| 2012-03-15 | $14.35 | $14.35 | 4,418,500 | — | — |
| 2012-03-14 | $14.01 | $14.01 | 4,310,400 | — | — |
| 2012-03-13 | $14.07 | $14.07 | 4,835,300 | — | — |
| 2012-03-12 | $13.56 | $13.56 | 2,615,300 | — | — |
| 2012-03-09 | $13.47 | $13.47 | 4,259,300 | — | — |
| 2012-03-08 | $13.78 | $13.78 | 4,423,200 | — | — |
| 2012-03-07 | $13.46 | $13.46 | 4,350,600 | — | — |
| 2012-03-06 | $13.10 | $13.10 | 4,470,100 | — | — |
| 2012-03-05 | $13.83 | $13.83 | 4,482,800 | — | — |
| 2012-03-02 | $13.86 | $13.86 | 4,645,100 | — | — |
| 2012-03-01 | $13.93 | $13.93 | 7,985,000 | — | — |
| 2012-02-29 | $14.03 | $14.03 | 3,454,900 | — | — |
| 2012-02-28 | $14.19 | $14.19 | 3,900,400 | — | — |
| 2012-02-27 | $14.20 | $14.20 | 2,423,900 | — | — |
| 2012-02-24 | $14.30 | $14.30 | 2,913,500 | — | — |
| 2012-02-23 | $14.25 | $14.25 | 3,156,300 | — | — |
| 2012-02-22 | $13.94 | $13.94 | 3,193,500 | — | — |
| 2012-02-21 | $14.33 | $14.33 | 3,342,200 | — | — |
| 2012-02-17 | $14.33 | $14.33 | 2,349,800 | — | — |
| 2012-02-16 | $14.39 | $14.39 | 4,119,200 | — | — |
| 2012-02-15 | $13.92 | $13.92 | 4,139,700 | — | — |
| 2012-02-14 | $13.99 | $13.99 | 3,593,400 | — | — |
| 2012-02-13 | $14.18 | $14.18 | 2,845,200 | — | — |
| 2012-02-10 | $13.90 | $13.90 | 4,117,900 | — | — |
| 2012-02-09 | $14.45 | $14.45 | 4,046,600 | — | — |
| 2012-02-08 | $14.44 | $14.44 | 8,741,900 | — | — |
| 2012-02-07 | $14.27 | $14.27 | 6,553,200 | — | — |
| 2012-02-06 | $14.37 | $14.37 | 4,468,700 | — | — |
| 2012-02-03 | $14.67 | $14.67 | 4,337,100 | — | — |
| 2012-02-02 | $14.10 | $14.10 | 3,087,900 | — | — |
| 2012-02-01 | $14.05 | $14.05 | 10,259,000 | — | — |
| 2012-01-31 | $13.59 | $13.59 | 5,880,400 | — | — |
| 2012-01-30 | $13.65 | $13.65 | 2,726,500 | — | — |
| 2012-01-27 | $14.05 | $14.05 | 3,111,600 | — | — |
| 2012-01-26 | $13.98 | $13.98 | 4,309,100 | — | — |
| 2012-01-25 | $13.89 | $13.89 | 4,294,300 | — | — |
| 2012-01-24 | $13.59 | $13.59 | 4,258,300 | — | — |
| 2012-01-23 | $13.83 | $13.83 | 4,948,300 | — | — |
| 2012-01-20 | $13.70 | $13.70 | 5,185,900 | — | — |
| 2012-01-19 | $13.49 | $13.49 | 9,600,700 | — | — |
| 2012-01-18 | $12.61 | $12.61 | 9,183,000 | — | — |
| 2012-01-17 | $11.98 | $11.98 | 3,635,900 | — | — |
| 2012-01-13 | $11.94 | $11.94 | 3,250,100 | — | — |
| 2012-01-12 | $12.19 | $12.19 | 3,980,200 | — | — |
| 2012-01-11 | $11.76 | $11.76 | 3,247,400 | — | — |
| 2012-01-10 | $11.76 | $11.76 | 4,087,500 | — | — |
| 2012-01-09 | $11.28 | $11.28 | 6,616,400 | — | — |
| 2012-01-06 | $11.62 | $11.62 | 3,731,800 | — | — |
| 2012-01-05 | $11.88 | $11.88 | 3,511,800 | — | — |
| 2012-01-04 | $12.33 | $12.33 | 2,810,500 | — | — |
| 2012-01-03 | $12.38 | $12.38 | 4,330,300 | — | — |