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
- 2006-10-02 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 | $13.61 | $14.54 | 6,289,800 | — | — |
| 2012-12-28 | $13.38 | $14.30 | 5,186,800 | — | — |
| 2012-12-27 | $13.70 | $14.64 | 7,144,600 | — | — |
| 2012-12-26 | $13.42 | $14.34 | 4,299,900 | — | — |
| 2012-12-24 | $13.44 | $14.36 | 2,071,900 | — | — |
| 2012-12-21 | $13.59 | $14.52 | 13,231,000 | — | — |
| 2012-12-20 | $13.75 | $14.69 | 10,506,900 | — | — |
| 2012-12-19 | $13.70 | $14.64 | 11,299,700 | — | — |
| 2012-12-18 | $13.41 | $14.33 | 9,580,700 | — | — |
| 2012-12-17 | $13.23 | $14.14 | 7,456,400 | — | — |
| 2012-12-14 | $13.11 | $14.01 | 8,294,000 | — | — |
| 2012-12-13 | $13.25 | $14.16 | 9,493,000 | — | — |
| 2012-12-12 | $13.23 | $14.00 | 13,847,400 | — | — |
| 2012-12-11 | $13.22 | $13.99 | 10,425,000 | — | — |
| 2012-12-10 | $12.97 | $13.73 | 7,260,600 | — | — |
| 2012-12-07 | $13.00 | $13.76 | 7,802,700 | — | — |
| 2012-12-06 | $12.93 | $13.69 | 8,786,500 | — | — |
| 2012-12-05 | $12.88 | $13.63 | 8,848,000 | — | — |
| 2012-12-04 | $12.81 | $13.56 | 13,450,400 | — | — |
| 2012-12-03 | $12.62 | $13.36 | 7,327,400 | — | — |
| 2012-11-30 | $12.61 | $13.35 | 9,707,200 | — | — |
| 2012-11-29 | $12.67 | $13.41 | 8,024,700 | — | — |
| 2012-11-28 | $12.70 | $13.44 | 7,154,700 | — | — |
| 2012-11-27 | $12.59 | $13.33 | 8,914,000 | — | — |
| 2012-11-26 | $12.75 | $13.49 | 7,761,200 | — | — |
| 2012-11-23 | $12.80 | $13.55 | 4,288,500 | — | — |
| 2012-11-21 | $12.56 | $13.29 | 7,851,200 | — | — |
| 2012-11-20 | $12.49 | $13.22 | 17,281,400 | — | — |
| 2012-11-19 | $12.74 | $13.48 | 11,084,400 | — | — |
| 2012-11-16 | $12.71 | $13.45 | 11,625,700 | — | — |
| 2012-11-15 | $12.69 | $13.43 | 11,400,500 | — | — |
| 2012-11-14 | $12.67 | $13.41 | 18,788,900 | — | — |
| 2012-11-13 | $12.60 | $13.34 | 21,958,800 | — | — |
| 2012-11-12 | $12.34 | $13.06 | 9,009,900 | — | — |
| 2012-11-09 | $12.35 | $13.07 | 11,624,400 | — | — |
| 2012-11-08 | $12.39 | $13.11 | 14,105,000 | — | — |
| 2012-11-07 | $12.55 | $13.28 | 17,530,900 | — | — |
| 2012-11-06 | $12.41 | $13.14 | 19,314,600 | — | — |
| 2012-11-05 | $12.22 | $12.93 | 18,221,300 | — | — |
| 2012-11-02 | $11.95 | $12.65 | 25,424,600 | — | — |
| 2012-11-01 | $12.27 | $12.99 | 51,040,500 | — | — |
| 2012-10-31 | $12.73 | $13.47 | 62,740,200 | — | — |
| 2012-10-26 | $17.93 | $18.98 | 5,724,000 | — | — |
| 2012-10-25 | $17.81 | $18.85 | 5,321,900 | — | — |
| 2012-10-24 | $17.98 | $19.03 | 4,388,200 | — | — |
| 2012-10-23 | $18.02 | $19.07 | 3,925,100 | — | — |
| 2012-10-22 | $18.15 | $19.21 | 4,299,700 | — | — |
| 2012-10-19 | $17.93 | $18.98 | 5,145,900 | — | — |
| 2012-10-18 | $18.32 | $19.39 | 3,073,600 | — | — |
| 2012-10-17 | $18.40 | $19.48 | 3,961,500 | — | — |
| 2012-10-16 | $18.16 | $19.22 | 4,316,300 | — | — |
| 2012-10-15 | $17.83 | $18.87 | 4,321,300 | — | — |
| 2012-10-12 | $17.88 | $18.92 | 4,356,000 | — | — |
| 2012-10-11 | $17.93 | $18.98 | 4,006,400 | — | — |
| 2012-10-10 | $17.98 | $19.03 | 4,772,700 | — | — |
| 2012-10-09 | $18.28 | $19.35 | 3,504,600 | — | — |
| 2012-10-08 | $18.35 | $19.42 | 2,619,100 | — | — |
| 2012-10-05 | $18.46 | $19.54 | 3,108,300 | — | — |
| 2012-10-04 | $18.42 | $19.50 | 4,982,800 | — | — |
| 2012-10-03 | $18.26 | $19.33 | 3,626,600 | — | — |
| 2012-10-02 | $18.22 | $19.28 | 4,188,800 | — | — |
| 2012-10-01 | $18.14 | $19.20 | 5,150,300 | — | — |
| 2012-09-28 | $18.22 | $19.28 | 4,599,000 | — | — |
| 2012-09-27 | $18.42 | $19.50 | 4,433,700 | — | — |
| 2012-09-26 | $18.24 | $19.31 | 5,978,400 | — | — |
| 2012-09-25 | $18.35 | $19.42 | 4,581,100 | — | — |
| 2012-09-24 | $18.62 | $19.71 | 2,445,000 | — | — |
| 2012-09-21 | $18.67 | $19.76 | 4,497,500 | — | — |
| 2012-09-20 | $18.69 | $19.78 | 5,006,600 | — | — |
| 2012-09-19 | $18.69 | $19.68 | 5,838,600 | — | — |
| 2012-09-18 | $18.90 | $19.90 | 5,383,700 | — | — |
| 2012-09-17 | $18.96 | $19.96 | 4,872,100 | — | — |
| 2012-09-14 | $19.11 | $20.12 | 6,812,200 | — | — |
| 2012-09-13 | $18.73 | $19.72 | 4,931,900 | — | — |
| 2012-09-12 | $18.49 | $19.47 | 4,696,600 | — | — |
| 2012-09-11 | $18.33 | $19.30 | 3,108,300 | — | — |
| 2012-09-10 | $18.24 | $19.20 | 4,638,400 | — | — |
| 2012-09-07 | $18.15 | $19.11 | 4,830,200 | — | — |
| 2012-09-06 | $18.08 | $19.03 | 4,728,200 | — | — |
| 2012-09-05 | $17.68 | $18.61 | 4,537,200 | — | — |
| 2012-09-04 | $17.66 | $18.59 | 3,640,700 | — | — |
| 2012-08-31 | $17.61 | $18.54 | 4,540,500 | — | — |
| 2012-08-30 | $17.41 | $18.33 | 3,096,300 | — | — |
| 2012-08-29 | $17.53 | $18.45 | 3,260,100 | — | — |
| 2012-08-28 | $17.33 | $18.24 | 3,526,400 | — | — |
| 2012-08-27 | $17.38 | $18.30 | 2,586,600 | — | — |
| 2012-08-24 | $17.42 | $18.34 | 2,324,900 | — | — |
| 2012-08-23 | $17.36 | $18.28 | 2,332,200 | — | — |
| 2012-08-22 | $17.48 | $18.40 | 4,564,400 | — | — |
| 2012-08-21 | $17.75 | $18.69 | 3,055,000 | — | — |
| 2012-08-20 | $17.82 | $18.76 | 3,832,500 | — | — |
| 2012-08-17 | $17.69 | $18.62 | 4,206,300 | — | — |
| 2012-08-16 | $17.73 | $18.67 | 2,638,700 | — | — |
| 2012-08-15 | $17.59 | $18.52 | 3,463,000 | — | — |
| 2012-08-14 | $17.63 | $18.56 | 4,714,500 | — | — |
| 2012-08-13 | $17.52 | $18.44 | 3,204,300 | — | — |
| 2012-08-10 | $17.65 | $18.58 | 3,558,200 | — | — |
| 2012-08-09 | $17.63 | $18.56 | 3,881,600 | — | — |
| 2012-08-08 | $17.66 | $18.59 | 4,060,800 | — | — |
| 2012-08-07 | $17.60 | $18.53 | 4,624,200 | — | — |
| 2012-08-06 | $17.35 | $18.27 | 4,672,700 | — | — |
| 2012-08-03 | $17.26 | $18.17 | 4,330,400 | — | — |
| 2012-08-02 | $16.99 | $17.89 | 7,120,700 | — | — |
| 2012-08-01 | $17.11 | $18.01 | 7,712,500 | — | — |
| 2012-07-31 | $17.43 | $18.35 | 4,129,700 | — | — |
| 2012-07-30 | $17.56 | $18.49 | 3,135,600 | — | — |
| 2012-07-27 | $17.62 | $18.55 | 5,564,000 | — | — |
| 2012-07-26 | $17.27 | $18.18 | 4,899,900 | — | — |
| 2012-07-25 | $17.00 | $17.90 | 6,943,100 | — | — |
| 2012-07-24 | $17.27 | $18.18 | 15,948,800 | — | — |
| 2012-07-23 | $16.95 | $17.84 | 10,115,000 | — | — |
| 2012-07-20 | $16.76 | $17.64 | 7,088,400 | — | — |
| 2012-07-19 | $16.96 | $17.85 | 5,217,700 | — | — |
| 2012-07-18 | $17.03 | $17.93 | 6,536,700 | — | — |
| 2012-07-17 | $16.89 | $17.78 | 3,235,700 | — | — |
| 2012-07-16 | $16.75 | $17.63 | 3,713,000 | — | — |
| 2012-07-13 | $16.69 | $17.57 | 4,022,300 | — | — |
| 2012-07-12 | $16.47 | $17.34 | 6,062,500 | — | — |
| 2012-07-11 | $16.81 | $17.70 | 5,004,100 | — | — |
| 2012-07-10 | $16.71 | $17.59 | 4,059,800 | — | — |
| 2012-07-09 | $16.90 | $17.79 | 3,703,700 | — | — |
| 2012-07-06 | $16.83 | $17.72 | 2,534,100 | — | — |
| 2012-07-05 | $16.96 | $17.85 | 3,287,700 | — | — |
| 2012-07-03 | $17.13 | $18.03 | 1,555,100 | — | — |
| 2012-07-02 | $16.98 | $17.88 | 3,242,100 | — | — |
| 2012-06-29 | $16.84 | $17.73 | 4,724,300 | — | — |
| 2012-06-28 | $16.43 | $17.30 | 4,779,800 | — | — |
| 2012-06-27 | $16.50 | $17.37 | 4,013,100 | — | — |
| 2012-06-26 | $16.22 | $17.08 | 4,771,900 | — | — |
| 2012-06-25 | $16.40 | $17.27 | 4,228,700 | — | — |
| 2012-06-22 | $16.74 | $17.62 | 5,790,100 | — | — |
| 2012-06-21 | $16.70 | $17.58 | 8,537,900 | — | — |
| 2012-06-20 | $16.93 | $17.82 | 9,345,600 | — | — |
| 2012-06-19 | $16.60 | $17.48 | 5,024,700 | — | — |
| 2012-06-18 | $16.37 | $17.23 | 6,292,400 | — | — |
| 2012-06-15 | $16.24 | $17.10 | 8,296,600 | — | — |
| 2012-06-14 | $16.08 | $16.93 | 4,694,700 | — | — |
| 2012-06-13 | $15.92 | $16.76 | 4,685,500 | — | — |
| 2012-06-12 | $16.27 | $17.02 | 4,638,100 | — | — |
| 2012-06-11 | $16.03 | $16.77 | 4,511,200 | — | — |
| 2012-06-08 | $16.20 | $16.95 | 8,290,700 | — | — |
| 2012-06-07 | $16.56 | $17.33 | 8,785,100 | — | — |
| 2012-06-06 | $16.36 | $17.12 | 9,681,600 | — | — |
| 2012-06-05 | $16.05 | $16.79 | 6,349,600 | — | — |
| 2012-06-04 | $15.94 | $16.68 | 4,752,400 | — | — |
| 2012-06-01 | $15.97 | $16.71 | 7,187,100 | — | — |
| 2012-05-31 | $16.40 | $17.16 | 8,482,900 | — | — |
| 2012-05-30 | $16.63 | $17.40 | 5,156,000 | — | — |
| 2012-05-29 | $17.02 | $17.81 | 5,340,300 | — | — |
| 2012-05-25 | $16.90 | $17.68 | 3,524,500 | — | — |
| 2012-05-24 | $17.03 | $17.82 | 4,159,700 | — | — |
| 2012-05-23 | $17.04 | $17.83 | 4,369,500 | — | — |
| 2012-05-22 | $16.94 | $17.72 | 3,456,600 | — | — |
| 2012-05-21 | $16.93 | $17.71 | 5,946,300 | — | — |
| 2012-05-18 | $16.54 | $17.31 | 5,375,000 | — | — |
| 2012-05-17 | $16.79 | $17.57 | 5,385,400 | — | — |
| 2012-05-16 | $17.09 | $17.88 | 5,134,000 | — | — |
| 2012-05-15 | $17.17 | $17.96 | 4,975,300 | — | — |
| 2012-05-14 | $17.32 | $18.12 | 7,470,900 | — | — |
| 2012-05-11 | $17.12 | $17.91 | 7,387,500 | — | — |
| 2012-05-10 | $17.28 | $18.08 | 7,395,800 | — | — |
| 2012-05-09 | $17.21 | $18.01 | 9,025,700 | — | — |
| 2012-05-08 | $17.52 | $18.33 | 7,089,400 | — | — |
| 2012-05-07 | $17.60 | $18.41 | 7,465,800 | — | — |
| 2012-05-04 | $17.70 | $18.52 | 5,477,700 | — | — |
| 2012-05-03 | $17.88 | $18.71 | 5,437,700 | — | — |
| 2012-05-02 | $18.07 | $18.91 | 9,561,400 | — | — |
| 2012-05-01 | $18.43 | $19.28 | 4,450,700 | — | — |
| 2012-04-30 | $18.38 | $19.23 | 4,772,100 | — | — |
| 2012-04-27 | $18.57 | $19.43 | 6,938,600 | — | — |
| 2012-04-26 | $18.29 | $19.14 | 5,760,000 | — | — |
| 2012-04-25 | $18.38 | $19.23 | 9,375,400 | — | — |
| 2012-04-24 | $18.06 | $18.90 | 9,475,200 | — | — |
| 2012-04-23 | $17.95 | $18.78 | 9,169,300 | — | — |
| 2012-04-20 | $18.00 | $18.83 | 4,859,500 | — | — |
| 2012-04-19 | $18.05 | $18.89 | 7,597,900 | — | — |
| 2012-04-18 | $17.74 | $18.56 | 5,744,900 | — | — |
| 2012-04-17 | $18.03 | $18.86 | 4,645,800 | — | — |
| 2012-04-16 | $17.73 | $18.55 | 4,845,500 | — | — |
| 2012-04-13 | $17.56 | $18.37 | 2,918,100 | — | — |
| 2012-04-12 | $17.81 | $18.63 | 3,559,400 | — | — |
| 2012-04-11 | $17.57 | $18.38 | 3,639,900 | — | — |
| 2012-04-10 | $17.32 | $18.12 | 5,251,100 | — | — |
| 2012-04-09 | $17.65 | $18.47 | 3,879,300 | — | — |
| 2012-04-05 | $17.92 | $18.75 | 6,827,400 | — | — |
| 2012-04-04 | $17.81 | $18.63 | 4,146,300 | — | — |
| 2012-04-03 | $18.06 | $18.90 | 6,481,300 | — | — |
| 2012-04-02 | $18.13 | $18.97 | 8,231,400 | — | — |
| 2012-03-30 | $17.60 | $18.41 | 6,884,400 | — | — |
| 2012-03-29 | $17.87 | $18.70 | 3,726,900 | — | — |
| 2012-03-28 | $17.89 | $18.72 | 5,011,400 | — | — |
| 2012-03-27 | $18.12 | $18.96 | 4,193,200 | — | — |
| 2012-03-26 | $18.23 | $19.07 | 5,502,400 | — | — |
| 2012-03-23 | $17.93 | $18.76 | 5,173,200 | — | — |
| 2012-03-22 | $17.72 | $18.54 | 4,195,600 | — | — |
| 2012-03-21 | $17.61 | $18.43 | 7,627,500 | — | — |
| 2012-03-20 | $17.81 | $18.63 | 6,052,300 | — | — |
| 2012-03-19 | $18.00 | $18.83 | 7,438,600 | — | — |
| 2012-03-16 | $18.05 | $18.89 | 6,010,600 | — | — |
| 2012-03-15 | $18.00 | $18.83 | 8,929,300 | — | — |
| 2012-03-14 | $18.05 | $18.89 | 7,476,400 | — | — |
| 2012-03-13 | $18.11 | $18.84 | 9,122,800 | — | — |
| 2012-03-12 | $17.78 | $18.50 | 8,885,100 | — | — |
| 2012-03-09 | $17.67 | $18.39 | 9,875,700 | — | — |
| 2012-03-08 | $17.38 | $18.08 | 7,324,700 | — | — |
| 2012-03-07 | $17.25 | $17.95 | 6,009,800 | — | — |
| 2012-03-06 | $17.07 | $17.76 | 7,131,600 | — | — |
| 2012-03-05 | $17.14 | $17.83 | 7,384,300 | — | — |
| 2012-03-02 | $17.29 | $17.99 | 8,844,100 | — | — |
| 2012-03-01 | $17.44 | $18.15 | 8,421,400 | — | — |
| 2012-02-29 | $17.47 | $18.18 | 8,717,800 | — | — |
| 2012-02-28 | $17.78 | $18.50 | 9,369,200 | — | — |
| 2012-02-27 | $17.95 | $18.68 | 5,992,100 | — | — |
| 2012-02-24 | $17.88 | $18.60 | 5,592,900 | — | — |
| 2012-02-23 | $17.86 | $18.58 | 6,719,100 | — | — |
| 2012-02-22 | $18.01 | $18.74 | 7,070,000 | — | — |
| 2012-02-21 | $17.71 | $18.43 | 4,567,900 | — | — |
| 2012-02-17 | $17.97 | $18.70 | 5,540,000 | — | — |
| 2012-02-16 | $17.81 | $18.53 | 10,583,000 | — | — |
| 2012-02-15 | $17.63 | $18.34 | 14,760,800 | — | — |
| 2012-02-14 | $17.68 | $18.40 | 10,588,800 | — | — |
| 2012-02-13 | $17.64 | $18.35 | 11,061,300 | — | — |
| 2012-02-10 | $17.59 | $18.30 | 10,610,600 | — | — |
| 2012-02-09 | $17.74 | $18.46 | 8,502,300 | — | — |
| 2012-02-08 | $17.73 | $18.45 | 37,425,400 | — | — |
| 2012-02-07 | $19.70 | $20.50 | 6,395,700 | — | — |
| 2012-02-06 | $19.49 | $20.28 | 6,085,900 | — | — |
| 2012-02-03 | $19.73 | $20.53 | 5,950,100 | — | — |
| 2012-02-02 | $19.18 | $19.96 | 3,515,700 | — | — |
| 2012-02-01 | $19.20 | $19.98 | 5,338,100 | — | — |
| 2012-01-31 | $19.10 | $19.87 | 3,229,000 | — | — |
| 2012-01-30 | $19.07 | $19.84 | 2,852,200 | — | — |
| 2012-01-27 | $19.16 | $19.94 | 2,692,100 | — | — |
| 2012-01-26 | $19.14 | $19.92 | 4,078,200 | — | — |
| 2012-01-25 | $19.51 | $20.30 | 4,740,900 | — | — |
| 2012-01-24 | $19.16 | $19.94 | 3,567,400 | — | — |
| 2012-01-23 | $18.91 | $19.68 | 3,167,100 | — | — |
| 2012-01-20 | $19.05 | $19.82 | 5,208,400 | — | — |
| 2012-01-19 | $19.15 | $19.93 | 5,439,100 | — | — |
| 2012-01-18 | $18.81 | $19.57 | 3,829,500 | — | — |
| 2012-01-17 | $18.50 | $19.25 | 6,574,100 | — | — |
| 2012-01-13 | $18.83 | $19.59 | 5,699,500 | — | — |
| 2012-01-12 | $18.97 | $19.74 | 4,114,100 | — | — |
| 2012-01-11 | $18.79 | $19.55 | 3,378,400 | — | — |
| 2012-01-10 | $18.60 | $19.35 | 8,024,400 | — | — |
| 2012-01-09 | $18.37 | $19.11 | 4,130,700 | — | — |
| 2012-01-06 | $18.31 | $19.05 | 3,711,300 | — | — |
| 2012-01-05 | $18.39 | $19.14 | 3,228,700 | — | — |
| 2012-01-04 | $18.30 | $19.04 | 4,604,500 | — | — |
| 2012-01-03 | $18.55 | $19.30 | 5,402,000 | — | — |