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
- 1996-12-11 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 | $15.63 | $32.82 | 2,153,393 | — | — |
| 2012-12-28 | $15.33 | $32.19 | 1,652,983 | — | — |
| 2012-12-27 | $15.37 | $32.27 | 2,614,194 | — | — |
| 2012-12-26 | $15.64 | $32.83 | 3,214,197 | — | — |
| 2012-12-24 | $15.69 | $32.95 | 1,529,103 | — | — |
| 2012-12-21 | $15.60 | $32.75 | 4,597,741 | — | — |
| 2012-12-20 | $15.59 | $32.73 | 2,897,488 | — | — |
| 2012-12-19 | $15.45 | $32.45 | 1,599,519 | — | — |
| 2012-12-18 | $15.52 | $32.57 | 2,931,392 | — | — |
| 2012-12-17 | $15.33 | $32.18 | 2,735,792 | — | — |
| 2012-12-14 | $15.07 | $31.65 | 2,689,174 | — | — |
| 2012-12-13 | $14.99 | $31.48 | 2,485,913 | — | — |
| 2012-12-12 | $15.20 | $31.92 | 2,554,047 | — | — |
| 2012-12-11 | $15.23 | $31.98 | 3,592,031 | — | — |
| 2012-12-10 | $15.23 | $31.98 | 2,761,546 | — | — |
| 2012-12-07 | $15.21 | $31.93 | 8,716,262 | — | — |
| 2012-12-06 | $15.28 | $32.08 | 4,802,632 | — | — |
| 2012-12-05 | $14.74 | $30.95 | 1,915,413 | — | — |
| 2012-12-04 | $14.75 | $30.98 | 1,975,397 | — | — |
| 2012-12-03 | $14.69 | $30.85 | 2,388,439 | — | — |
| 2012-11-30 | $14.68 | $30.82 | 2,037,337 | — | — |
| 2012-11-29 | $14.67 | $30.80 | 3,135,794 | — | — |
| 2012-11-28 | $14.57 | $30.59 | 2,274,665 | — | — |
| 2012-11-27 | $14.70 | $30.86 | 2,715,743 | — | — |
| 2012-11-26 | $14.63 | $30.72 | 3,357,963 | — | — |
| 2012-11-23 | $14.74 | $30.95 | 2,030,980 | — | — |
| 2012-11-21 | $14.45 | $30.35 | 2,687,707 | — | — |
| 2012-11-20 | $14.14 | $29.69 | 3,814,689 | — | — |
| 2012-11-19 | $13.74 | $28.84 | 2,770,022 | — | — |
| 2012-11-16 | $13.32 | $27.96 | 1,904,329 | — | — |
| 2012-11-15 | $13.28 | $27.87 | 1,745,730 | — | — |
| 2012-11-14 | $13.34 | $28.01 | 2,224,298 | — | — |
| 2012-11-13 | $13.58 | $28.52 | 1,929,920 | — | — |
| 2012-11-12 | $13.42 | $28.18 | 1,420,871 | — | — |
| 2012-11-09 | $13.55 | $28.45 | 1,852,332 | — | — |
| 2012-11-08 | $13.64 | $28.65 | 2,570,999 | — | — |
| 2012-11-07 | $13.76 | $28.89 | 3,147,367 | — | — |
| 2012-11-06 | $14.11 | $29.62 | 2,220,386 | — | — |
| 2012-11-05 | $13.81 | $28.99 | 1,806,529 | — | — |
| 2012-11-02 | $13.60 | $28.56 | 2,920,634 | — | — |
| 2012-11-01 | $14.00 | $29.39 | 5,945,914 | — | — |
| 2012-10-31 | $13.06 | $27.41 | 1,874,826 | — | — |
| 2012-10-26 | $13.00 | $27.29 | 1,870,099 | — | — |
| 2012-10-25 | $13.12 | $27.54 | 2,966,437 | — | — |
| 2012-10-24 | $13.00 | $27.29 | 2,431,308 | — | — |
| 2012-10-23 | $13.15 | $27.60 | 3,172,143 | — | — |
| 2012-10-22 | $13.24 | $27.80 | 7,835,736 | — | — |
| 2012-10-19 | $13.61 | $28.57 | 5,676,801 | — | — |
| 2012-10-18 | $13.60 | $28.54 | 2,254,290 | — | — |
| 2012-10-17 | $13.64 | $28.65 | 2,495,693 | — | — |
| 2012-10-16 | $13.63 | $28.61 | 4,341,179 | — | — |
| 2012-10-15 | $13.66 | $28.68 | 1,903,840 | — | — |
| 2012-10-12 | $13.53 | $28.41 | 3,622,186 | — | — |
| 2012-10-11 | $13.56 | $28.47 | 3,245,330 | — | — |
| 2012-10-10 | $13.48 | $28.31 | 2,708,897 | — | — |
| 2012-10-09 | $13.45 | $28.23 | 2,472,547 | — | — |
| 2012-10-08 | $13.71 | $28.77 | 2,310,851 | — | — |
| 2012-10-05 | $13.87 | $29.12 | 2,641,741 | — | — |
| 2012-10-04 | $13.72 | $28.80 | 2,785,833 | — | — |
| 2012-10-03 | $13.64 | $28.65 | 3,362,690 | — | — |
| 2012-10-02 | $13.80 | $28.98 | 3,402,951 | — | — |
| 2012-10-01 | $14.12 | $29.64 | 2,834,570 | — | — |
| 2012-09-28 | $14.30 | $30.02 | 1,920,140 | — | — |
| 2012-09-27 | $14.34 | $30.11 | 2,014,028 | — | — |
| 2012-09-26 | $14.04 | $29.47 | 1,647,767 | — | — |
| 2012-09-25 | $14.15 | $29.71 | 2,112,154 | — | — |
| 2012-09-24 | $14.40 | $30.23 | 1,828,371 | — | — |
| 2012-09-21 | $14.69 | $30.85 | 2,278,577 | — | — |
| 2012-09-20 | $14.79 | $31.04 | 1,577,514 | — | — |
| 2012-09-19 | $14.96 | $31.40 | 1,699,764 | — | — |
| 2012-09-18 | $14.93 | $31.35 | 1,790,881 | — | — |
| 2012-09-17 | $14.92 | $31.32 | 1,346,217 | — | — |
| 2012-09-14 | $14.98 | $31.44 | 2,133,833 | — | — |
| 2012-09-13 | $14.73 | $30.93 | 2,583,550 | — | — |
| 2012-09-12 | $14.52 | $30.49 | 3,419,577 | — | — |
| 2012-09-11 | $14.17 | $29.75 | 1,584,197 | — | — |
| 2012-09-10 | $14.04 | $29.48 | 1,680,693 | — | — |
| 2012-09-07 | $14.22 | $29.86 | 3,214,523 | — | — |
| 2012-09-06 | $14.27 | $29.96 | 2,951,115 | — | — |
| 2012-09-05 | $13.94 | $29.26 | 2,600,991 | — | — |
| 2012-09-04 | $13.81 | $28.99 | 2,679,883 | — | — |
| 2012-08-31 | $13.74 | $28.84 | 1,933,343 | — | — |
| 2012-08-30 | $13.67 | $28.70 | 2,145,569 | — | — |
| 2012-08-29 | $13.80 | $28.98 | 2,200,826 | — | — |
| 2012-08-28 | $13.74 | $28.84 | 3,629,521 | — | — |
| 2012-08-27 | $13.55 | $28.44 | 4,455,931 | — | — |
| 2012-08-24 | $13.62 | $28.59 | 3,778,014 | — | — |
| 2012-08-23 | $13.46 | $28.26 | 2,999,037 | — | — |
| 2012-08-22 | $13.58 | $28.52 | 3,116,234 | — | — |
| 2012-08-21 | $13.65 | $28.66 | 6,409,649 | — | — |
| 2012-08-20 | $13.59 | $28.53 | 3,850,223 | — | — |
| 2012-08-17 | $13.85 | $29.08 | 3,689,342 | — | — |
| 2012-08-16 | $13.94 | $29.26 | 3,946,556 | — | — |
| 2012-08-15 | $13.77 | $28.92 | 7,044,697 | — | — |
| 2012-08-14 | $13.90 | $29.17 | 16,105,378 | — | — |
| 2012-08-13 | $15.41 | $32.36 | 2,950,789 | — | — |
| 2012-08-10 | $15.59 | $32.73 | 5,870,445 | — | — |
| 2012-08-09 | $15.71 | $32.97 | 1,881,346 | — | — |
| 2012-08-08 | $15.73 | $33.03 | 2,666,517 | — | — |
| 2012-08-07 | $15.73 | $33.03 | 3,290,155 | — | — |
| 2012-08-06 | $15.71 | $32.97 | 3,275,974 | — | — |
| 2012-08-03 | $15.44 | $32.42 | 3,727,810 | — | — |
| 2012-08-02 | $14.96 | $31.42 | 3,652,993 | — | — |
| 2012-08-01 | $15.18 | $31.87 | 9,487,252 | — | — |
| 2012-07-31 | $14.31 | $30.04 | 1,826,578 | — | — |
| 2012-07-30 | $14.33 | $30.08 | 1,936,440 | — | — |
| 2012-07-27 | $14.58 | $30.60 | 2,683,632 | — | — |
| 2012-07-26 | $13.97 | $29.33 | 2,067,818 | — | — |
| 2012-07-25 | $13.75 | $28.86 | 2,603,436 | — | — |
| 2012-07-24 | $13.80 | $28.98 | 3,405,396 | — | — |
| 2012-07-23 | $13.99 | $29.37 | 4,546,396 | — | — |
| 2012-07-20 | $14.17 | $29.75 | 6,296,364 | — | — |
| 2012-07-19 | $14.99 | $31.48 | 5,579,490 | — | — |
| 2012-07-18 | $15.04 | $31.57 | 4,768,891 | — | — |
| 2012-07-17 | $14.72 | $30.91 | 3,768,234 | — | — |
| 2012-07-16 | $14.65 | $30.76 | 8,674,371 | — | — |
| 2012-07-13 | $14.03 | $29.46 | 1,801,965 | — | — |
| 2012-07-12 | $13.56 | $28.48 | 2,161,543 | — | — |
| 2012-07-11 | $13.97 | $29.33 | 3,855,765 | — | — |
| 2012-07-10 | $13.61 | $28.57 | 1,175,067 | — | — |
| 2012-07-09 | $13.94 | $29.28 | 1,165,450 | — | — |
| 2012-07-06 | $13.84 | $29.06 | 2,204,575 | — | — |
| 2012-07-05 | $14.23 | $29.87 | 1,546,870 | — | — |
| 2012-07-03 | $14.33 | $30.08 | 840,917 | — | — |
| 2012-07-02 | $14.00 | $29.39 | 2,561,545 | — | — |
| 2012-06-29 | $13.94 | $29.28 | 3,933,027 | — | — |
| 2012-06-28 | $13.23 | $27.78 | 3,436,855 | — | — |
| 2012-06-27 | $13.13 | $27.56 | 1,789,251 | — | — |
| 2012-06-26 | $12.79 | $26.84 | 1,680,204 | — | — |
| 2012-06-25 | $12.61 | $26.48 | 1,516,226 | — | — |
| 2012-06-22 | $13.16 | $27.63 | 2,930,251 | — | — |
| 2012-06-21 | $13.01 | $27.31 | 2,198,544 | — | — |
| 2012-06-20 | $13.37 | $28.08 | 2,006,041 | — | — |
| 2012-06-19 | $13.24 | $27.80 | 2,245,162 | — | — |
| 2012-06-18 | $12.98 | $27.24 | 1,587,620 | — | — |
| 2012-06-15 | $12.86 | $27.00 | 1,912,805 | — | — |
| 2012-06-14 | $12.44 | $26.12 | 1,463,088 | — | — |
| 2012-06-13 | $12.42 | $26.08 | 1,058,196 | — | — |
| 2012-06-12 | $12.67 | $26.61 | 938,228 | — | — |
| 2012-06-11 | $12.48 | $26.21 | 1,296,339 | — | — |
| 2012-06-08 | $12.83 | $26.93 | 1,076,126 | — | — |
| 2012-06-07 | $12.71 | $26.68 | 1,387,456 | — | — |
| 2012-06-06 | $12.88 | $27.04 | 1,363,821 | — | — |
| 2012-06-05 | $12.63 | $26.51 | 1,542,143 | — | — |
| 2012-06-04 | $12.60 | $26.44 | 1,173,437 | — | — |
| 2012-06-01 | $12.66 | $26.57 | 2,235,708 | — | — |
| 2012-05-31 | $13.14 | $27.59 | 4,459,680 | — | — |
| 2012-05-30 | $13.04 | $27.37 | 2,953,234 | — | — |
| 2012-05-29 | $13.01 | $27.31 | 2,105,308 | — | — |
| 2012-05-25 | $12.94 | $27.16 | 1,790,555 | — | — |
| 2012-05-24 | $12.91 | $27.10 | 1,556,324 | — | — |
| 2012-05-23 | $13.26 | $27.85 | 1,690,473 | — | — |
| 2012-05-22 | $13.19 | $27.69 | 2,388,276 | — | — |
| 2012-05-21 | $13.24 | $27.80 | 3,253,969 | — | — |
| 2012-05-18 | $13.07 | $27.45 | 2,376,051 | — | — |
| 2012-05-17 | $13.29 | $27.91 | 2,307,265 | — | — |
| 2012-05-16 | $13.60 | $28.56 | 1,690,636 | — | — |
| 2012-05-15 | $13.73 | $28.83 | 2,626,419 | — | — |
| 2012-05-14 | $13.89 | $29.16 | 2,359,262 | — | — |
| 2012-05-11 | $14.07 | $29.53 | 1,186,151 | — | — |
| 2012-05-10 | $14.10 | $29.61 | 2,794,798 | — | — |
| 2012-05-09 | $14.09 | $29.57 | 2,501,887 | — | — |
| 2012-05-08 | $13.93 | $29.24 | 2,456,899 | — | — |
| 2012-05-07 | $14.30 | $30.02 | 1,932,039 | — | — |
| 2012-05-04 | $14.28 | $29.97 | 1,757,955 | — | — |
| 2012-05-03 | $14.38 | $30.19 | 2,302,538 | — | — |
| 2012-05-02 | $14.58 | $30.62 | 2,045,324 | — | — |
| 2012-05-01 | $14.48 | $30.40 | 2,360,403 | — | — |
| 2012-04-30 | $14.42 | $30.27 | 1,800,987 | — | — |
| 2012-04-27 | $14.43 | $30.29 | 3,623,164 | — | — |
| 2012-04-26 | $14.23 | $29.88 | 2,954,864 | — | — |
| 2012-04-25 | $14.31 | $30.04 | 3,424,956 | — | — |
| 2012-04-24 | $14.15 | $29.71 | 2,577,519 | — | — |
| 2012-04-23 | $14.20 | $29.82 | 3,225,444 | — | — |
| 2012-04-20 | $14.30 | $30.02 | 4,779,812 | — | — |
| 2012-04-19 | $13.66 | $28.67 | 2,195,447 | — | — |
| 2012-04-18 | $13.66 | $28.68 | 2,541,985 | — | — |
| 2012-04-17 | $13.60 | $28.54 | 2,572,955 | — | — |
| 2012-04-16 | $13.47 | $28.27 | 6,530,595 | — | — |
| 2012-04-13 | $13.15 | $27.60 | 1,994,468 | — | — |
| 2012-04-12 | $13.28 | $27.89 | 2,307,917 | — | — |
| 2012-04-11 | $12.52 | $26.29 | 4,838,003 | — | — |
| 2012-04-10 | $12.87 | $27.01 | 2,841,416 | — | — |
| 2012-04-09 | $13.13 | $27.58 | 1,582,078 | — | — |
| 2012-04-05 | $13.25 | $27.82 | 2,378,659 | — | — |
| 2012-04-04 | $13.21 | $27.73 | 1,804,247 | — | — |
| 2012-04-03 | $13.40 | $28.14 | 1,739,047 | — | — |
| 2012-04-02 | $13.32 | $27.96 | 2,507,592 | — | — |
| 2012-03-30 | $13.32 | $27.96 | 2,217,615 | — | — |
| 2012-03-29 | $13.31 | $27.95 | 1,997,239 | — | — |
| 2012-03-28 | $13.21 | $27.74 | 1,966,106 | — | — |
| 2012-03-27 | $13.26 | $27.85 | 3,584,370 | — | — |
| 2012-03-26 | $13.13 | $27.58 | 1,113,127 | — | — |
| 2012-03-23 | $12.86 | $27.00 | 1,263,902 | — | — |
| 2012-03-22 | $12.77 | $26.82 | 1,507,913 | — | — |
| 2012-03-21 | $12.94 | $27.18 | 1,679,063 | — | — |
| 2012-03-20 | $13.07 | $27.45 | 1,627,718 | — | — |
| 2012-03-19 | $13.21 | $27.73 | 1,846,953 | — | — |
| 2012-03-16 | $13.04 | $27.38 | 1,714,434 | — | — |
| 2012-03-15 | $13.16 | $27.63 | 1,965,617 | — | — |
| 2012-03-14 | $12.85 | $26.98 | 2,293,410 | — | — |
| 2012-03-13 | $13.04 | $27.37 | 2,443,533 | — | — |
| 2012-03-12 | $12.94 | $27.18 | 1,038,636 | — | — |
| 2012-03-09 | $13.13 | $27.58 | 1,322,582 | — | — |
| 2012-03-08 | $12.94 | $27.16 | 1,366,266 | — | — |
| 2012-03-07 | $12.82 | $26.91 | 1,499,926 | — | — |
| 2012-03-06 | $12.64 | $26.53 | 2,023,156 | — | — |
| 2012-03-05 | $12.99 | $27.27 | 1,515,737 | — | — |
| 2012-03-02 | $13.13 | $27.56 | 1,354,041 | — | — |
| 2012-03-01 | $13.17 | $27.64 | 3,946,393 | — | — |
| 2012-02-29 | $13.33 | $27.98 | 2,994,147 | — | — |
| 2012-02-28 | $13.26 | $27.83 | 1,296,828 | — | — |
| 2012-02-27 | $13.34 | $28.00 | 1,645,485 | — | — |
| 2012-02-24 | $13.34 | $28.01 | 1,507,587 | — | — |
| 2012-02-23 | $13.17 | $27.64 | 2,116,392 | — | — |
| 2012-02-22 | $13.24 | $27.80 | 2,091,616 | — | — |
| 2012-02-21 | $13.27 | $27.86 | 2,073,360 | — | — |
| 2012-02-17 | $13.37 | $28.08 | 1,619,568 | — | — |
| 2012-02-16 | $13.41 | $28.16 | 2,143,776 | — | — |
| 2012-02-15 | $13.24 | $27.80 | 1,768,713 | — | — |
| 2012-02-14 | $13.49 | $28.32 | 1,976,212 | — | — |
| 2012-02-13 | $13.45 | $28.23 | 3,847,941 | — | — |
| 2012-02-10 | $12.97 | $27.23 | 3,729,929 | — | — |
| 2012-02-09 | $13.04 | $27.37 | 3,718,682 | — | — |
| 2012-02-08 | $13.15 | $27.62 | 4,347,373 | — | — |
| 2012-02-07 | $13.00 | $27.29 | 14,103,249 | — | — |
| 2012-02-06 | $11.67 | $24.51 | 3,897,982 | — | — |
| 2012-02-03 | $11.64 | $24.45 | 2,598,220 | — | — |
| 2012-02-02 | $11.55 | $24.25 | 1,834,402 | — | — |
| 2012-02-01 | $11.71 | $24.59 | 3,018,760 | — | — |
| 2012-01-31 | $11.49 | $24.12 | 1,915,087 | — | — |
| 2012-01-30 | $11.22 | $23.56 | 1,381,099 | — | — |
| 2012-01-27 | $11.23 | $23.57 | 1,326,168 | — | — |
| 2012-01-26 | $11.02 | $23.13 | 1,662,926 | — | — |
| 2012-01-25 | $11.04 | $23.17 | 1,375,720 | — | — |
| 2012-01-24 | $10.93 | $22.95 | 841,569 | — | — |
| 2012-01-23 | $10.91 | $22.90 | 1,133,665 | — | — |
| 2012-01-20 | $10.91 | $22.91 | 1,741,492 | — | — |
| 2012-01-19 | $10.83 | $22.73 | 3,185,183 | — | — |
| 2012-01-18 | $10.50 | $22.05 | 2,173,605 | — | — |
| 2012-01-17 | $10.11 | $21.23 | 1,905,470 | — | — |
| 2012-01-13 | $10.15 | $21.30 | 1,154,855 | — | — |
| 2012-01-12 | $10.20 | $21.41 | 1,676,129 | — | — |
| 2012-01-11 | $10.27 | $21.56 | 1,432,444 | — | — |
| 2012-01-10 | $10.28 | $21.57 | 635,211 | — | — |
| 2012-01-09 | $10.25 | $21.52 | 1,141,978 | — | — |
| 2012-01-06 | $10.23 | $21.48 | 799,189 | — | — |
| 2012-01-05 | $10.25 | $21.52 | 1,235,377 | — | — |
| 2012-01-04 | $10.29 | $21.61 | 1,271,563 | — | — |
| 2012-01-03 | $10.34 | $21.70 | 2,253,964 | — | — |