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
- 1995-09-14 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 | $14.67 | $14.67 | 2,487,000 | — | — |
| 2012-12-28 | $14.46 | $14.46 | 1,349,100 | — | — |
| 2012-12-27 | $14.48 | $14.48 | 1,715,400 | — | — |
| 2012-12-26 | $14.46 | $14.46 | 1,905,000 | — | — |
| 2012-12-24 | $14.41 | $14.41 | 1,017,300 | — | — |
| 2012-12-21 | $14.37 | $14.37 | 2,573,700 | — | — |
| 2012-12-20 | $14.57 | $14.57 | 2,542,200 | — | — |
| 2012-12-19 | $14.71 | $14.71 | 4,766,400 | — | — |
| 2012-12-18 | $14.61 | $14.61 | 3,465,000 | — | — |
| 2012-12-17 | $14.76 | $14.76 | 1,573,500 | — | — |
| 2012-12-14 | $14.66 | $14.66 | 4,360,200 | — | — |
| 2012-12-13 | $14.73 | $14.73 | 1,516,500 | — | — |
| 2012-12-12 | $14.81 | $14.81 | 3,787,800 | — | — |
| 2012-12-11 | $14.80 | $14.80 | 3,082,800 | — | — |
| 2012-12-10 | $14.86 | $14.86 | 1,457,100 | — | — |
| 2012-12-07 | $14.91 | $14.91 | 1,419,000 | — | — |
| 2012-12-06 | $14.87 | $14.87 | 3,208,500 | — | — |
| 2012-12-05 | $14.92 | $14.92 | 2,277,900 | — | — |
| 2012-12-04 | $14.81 | $14.81 | 5,922,000 | — | — |
| 2012-12-03 | $14.87 | $14.87 | 2,318,700 | — | — |
| 2012-11-30 | $15.03 | $15.03 | 2,863,800 | — | — |
| 2012-11-29 | $14.88 | $14.88 | 2,257,800 | — | — |
| 2012-11-28 | $14.86 | $14.86 | 2,151,900 | — | — |
| 2012-11-27 | $14.74 | $14.74 | 1,664,400 | — | — |
| 2012-11-26 | $14.80 | $14.80 | 2,116,800 | — | — |
| 2012-11-23 | $14.69 | $14.69 | 757,800 | — | — |
| 2012-11-21 | $14.60 | $14.60 | 1,944,300 | — | — |
| 2012-11-20 | $14.43 | $14.43 | 2,274,000 | — | — |
| 2012-11-19 | $14.39 | $14.39 | 2,895,900 | — | — |
| 2012-11-16 | $14.51 | $14.51 | 2,351,100 | — | — |
| 2012-11-15 | $14.25 | $14.25 | 1,455,900 | — | — |
| 2012-11-14 | $14.15 | $14.15 | 1,668,600 | — | — |
| 2012-11-13 | $14.16 | $14.16 | 2,523,000 | — | — |
| 2012-11-12 | $14.22 | $14.22 | 1,262,100 | — | — |
| 2012-11-09 | $14.23 | $14.23 | 1,259,400 | — | — |
| 2012-11-08 | $14.27 | $14.27 | 1,940,400 | — | — |
| 2012-11-07 | $14.28 | $14.28 | 2,559,600 | — | — |
| 2012-11-06 | $14.37 | $14.37 | 1,658,700 | — | — |
| 2012-11-05 | $14.22 | $14.22 | 1,922,400 | — | — |
| 2012-11-02 | $14.17 | $14.17 | 5,923,200 | — | — |
| 2012-11-01 | $14.85 | $14.85 | 1,989,000 | — | — |
| 2012-10-31 | $14.68 | $14.68 | 2,083,500 | — | — |
| 2012-10-26 | $14.69 | $14.69 | 2,951,700 | — | — |
| 2012-10-25 | $14.90 | $14.90 | 1,320,000 | — | — |
| 2012-10-24 | $14.86 | $14.86 | 1,111,500 | — | — |
| 2012-10-23 | $14.81 | $14.81 | 1,149,000 | — | — |
| 2012-10-22 | $14.86 | $14.86 | 1,004,700 | — | — |
| 2012-10-19 | $14.78 | $14.78 | 616,500 | — | — |
| 2012-10-18 | $14.88 | $14.88 | 1,301,100 | — | — |
| 2012-10-17 | $14.74 | $14.74 | 1,128,000 | — | — |
| 2012-10-16 | $14.75 | $14.75 | 1,827,000 | — | — |
| 2012-10-15 | $14.55 | $14.55 | 1,372,800 | — | — |
| 2012-10-12 | $14.35 | $14.35 | 1,139,100 | — | — |
| 2012-10-11 | $14.40 | $14.40 | 1,073,400 | — | — |
| 2012-10-10 | $14.30 | $14.30 | 1,063,500 | — | — |
| 2012-10-09 | $14.29 | $14.29 | 1,093,500 | — | — |
| 2012-10-08 | $14.33 | $14.33 | 811,200 | — | — |
| 2012-10-05 | $14.34 | $14.34 | 3,819,900 | — | — |
| 2012-10-04 | $14.13 | $14.13 | 2,754,600 | — | — |
| 2012-10-03 | $14.08 | $14.08 | 4,872,300 | — | — |
| 2012-10-02 | $14.06 | $14.06 | 2,091,900 | — | — |
| 2012-10-01 | $14.13 | $14.13 | 1,440,900 | — | — |
| 2012-09-28 | $13.88 | $13.88 | 2,070,000 | — | — |
| 2012-09-27 | $13.75 | $13.75 | 798,600 | — | — |
| 2012-09-26 | $13.66 | $13.66 | 1,165,200 | — | — |
| 2012-09-25 | $13.73 | $13.73 | 1,584,600 | — | — |
| 2012-09-24 | $13.77 | $13.77 | 584,700 | — | — |
| 2012-09-21 | $13.68 | $13.68 | 844,500 | — | — |
| 2012-09-20 | $13.78 | $13.78 | 588,000 | — | — |
| 2012-09-19 | $13.74 | $13.74 | 694,800 | — | — |
| 2012-09-18 | $13.70 | $13.70 | 564,900 | — | — |
| 2012-09-17 | $13.66 | $13.66 | 726,900 | — | — |
| 2012-09-14 | $13.72 | $13.72 | 1,007,700 | — | — |
| 2012-09-13 | $13.72 | $13.72 | 1,048,800 | — | — |
| 2012-09-12 | $13.53 | $13.53 | 904,800 | — | — |
| 2012-09-11 | $13.55 | $13.55 | 827,700 | — | — |
| 2012-09-10 | $13.47 | $13.47 | 924,300 | — | — |
| 2012-09-07 | $13.45 | $13.45 | 949,800 | — | — |
| 2012-09-06 | $13.37 | $13.37 | 1,590,300 | — | — |
| 2012-09-05 | $13.30 | $13.30 | 1,253,700 | — | — |
| 2012-09-04 | $13.40 | $13.40 | 1,104,900 | — | — |
| 2012-08-31 | $13.30 | $13.30 | 1,604,400 | — | — |
| 2012-08-30 | $13.21 | $13.21 | 1,394,100 | — | — |
| 2012-08-29 | $13.36 | $13.36 | 806,400 | — | — |
| 2012-08-28 | $13.40 | $13.40 | 580,800 | — | — |
| 2012-08-27 | $13.42 | $13.42 | 697,200 | — | — |
| 2012-08-24 | $13.43 | $13.43 | 1,448,400 | — | — |
| 2012-08-23 | $13.25 | $13.25 | 727,200 | — | — |
| 2012-08-22 | $13.32 | $13.32 | 1,282,800 | — | — |
| 2012-08-21 | $13.28 | $13.28 | 885,900 | — | — |
| 2012-08-20 | $13.27 | $13.27 | 854,700 | — | — |
| 2012-08-17 | $13.26 | $13.26 | 810,000 | — | — |
| 2012-08-16 | $13.21 | $13.21 | 945,900 | — | — |
| 2012-08-15 | $13.23 | $13.23 | 1,248,300 | — | — |
| 2012-08-14 | $13.18 | $13.18 | 884,700 | — | — |
| 2012-08-13 | $13.15 | $13.15 | 874,800 | — | — |
| 2012-08-10 | $13.09 | $13.09 | 1,496,700 | — | — |
| 2012-08-09 | $13.11 | $13.11 | 1,221,600 | — | — |
| 2012-08-08 | $13.21 | $13.21 | 863,700 | — | — |
| 2012-08-07 | $13.12 | $13.12 | 657,900 | — | — |
| 2012-08-06 | $13.01 | $13.01 | 1,716,600 | — | — |
| 2012-08-03 | $13.03 | $13.03 | 1,255,200 | — | — |
| 2012-08-02 | $13.07 | $13.07 | 1,237,500 | — | — |
| 2012-08-01 | $12.98 | $12.98 | 1,349,700 | — | — |
| 2012-07-31 | $12.93 | $12.93 | 1,995,000 | — | — |
| 2012-07-30 | $13.15 | $13.15 | 1,038,000 | — | — |
| 2012-07-27 | $13.09 | $13.09 | 1,898,700 | — | — |
| 2012-07-26 | $12.79 | $12.79 | 3,112,200 | — | — |
| 2012-07-25 | $13.06 | $13.06 | 2,464,800 | — | — |
| 2012-07-24 | $12.88 | $12.88 | 1,083,300 | — | — |
| 2012-07-23 | $12.96 | $12.96 | 907,800 | — | — |
| 2012-07-20 | $13.05 | $13.05 | 2,261,100 | — | — |
| 2012-07-19 | $13.19 | $13.19 | 1,016,700 | — | — |
| 2012-07-18 | $13.22 | $13.22 | 1,172,400 | — | — |
| 2012-07-17 | $13.24 | $13.24 | 2,264,400 | — | — |
| 2012-07-16 | $13.08 | $13.08 | 1,237,500 | — | — |
| 2012-07-13 | $13.20 | $13.20 | 1,537,200 | — | — |
| 2012-07-12 | $13.01 | $13.01 | 1,783,800 | — | — |
| 2012-07-11 | $12.94 | $12.94 | 2,176,500 | — | — |
| 2012-07-10 | $13.05 | $13.05 | 1,773,300 | — | — |
| 2012-07-09 | $13.06 | $13.06 | 1,598,100 | — | — |
| 2012-07-06 | $13.19 | $13.19 | 1,304,100 | — | — |
| 2012-07-05 | $13.33 | $13.33 | 1,172,700 | — | — |
| 2012-07-03 | $13.47 | $13.47 | 680,700 | — | — |
| 2012-07-02 | $13.33 | $13.33 | 1,578,900 | — | — |
| 2012-06-29 | $13.23 | $13.23 | 2,056,200 | — | — |
| 2012-06-28 | $12.99 | $12.99 | 1,617,900 | — | — |
| 2012-06-27 | $12.85 | $12.85 | 1,383,300 | — | — |
| 2012-06-26 | $12.65 | $12.65 | 989,700 | — | — |
| 2012-06-25 | $12.52 | $12.52 | 1,471,200 | — | — |
| 2012-06-22 | $12.56 | $12.56 | 2,329,500 | — | — |
| 2012-06-21 | $12.47 | $12.47 | 1,214,700 | — | — |
| 2012-06-20 | $12.70 | $12.70 | 1,986,900 | — | — |
| 2012-06-19 | $12.50 | $12.50 | 2,610,300 | — | — |
| 2012-06-18 | $12.29 | $12.29 | 4,032,900 | — | — |
| 2012-06-15 | $12.37 | $12.37 | 2,594,400 | — | — |
| 2012-06-14 | $12.55 | $12.55 | 1,490,700 | — | — |
| 2012-06-13 | $12.58 | $12.58 | 2,289,900 | — | — |
| 2012-06-12 | $12.67 | $12.67 | 1,226,400 | — | — |
| 2012-06-11 | $12.68 | $12.68 | 2,334,300 | — | — |
| 2012-06-08 | $12.81 | $12.81 | 1,440,900 | — | — |
| 2012-06-07 | $12.74 | $12.74 | 1,004,100 | — | — |
| 2012-06-06 | $12.70 | $12.70 | 1,119,000 | — | — |
| 2012-06-05 | $12.51 | $12.51 | 888,600 | — | — |
| 2012-06-04 | $12.45 | $12.45 | 1,139,100 | — | — |
| 2012-06-01 | $12.54 | $12.54 | 1,824,000 | — | — |
| 2012-05-31 | $12.74 | $12.74 | 1,773,600 | — | — |
| 2012-05-30 | $12.57 | $12.57 | 817,800 | — | — |
| 2012-05-29 | $12.78 | $12.78 | 995,700 | — | — |
| 2012-05-25 | $12.77 | $12.77 | 1,151,700 | — | — |
| 2012-05-24 | $12.87 | $12.87 | 771,000 | — | — |
| 2012-05-23 | $12.92 | $12.92 | 1,566,000 | — | — |
| 2012-05-22 | $12.86 | $12.86 | 1,885,800 | — | — |
| 2012-05-21 | $12.83 | $12.83 | 1,256,700 | — | — |
| 2012-05-18 | $12.81 | $12.81 | 2,053,800 | — | — |
| 2012-05-17 | $13.05 | $13.05 | 3,846,900 | — | — |
| 2012-05-16 | $12.97 | $12.97 | 1,263,000 | — | — |
| 2012-05-15 | $13.01 | $13.01 | 1,793,100 | — | — |
| 2012-05-14 | $12.89 | $12.89 | 1,227,000 | — | — |
| 2012-05-11 | $13.12 | $13.12 | 1,119,900 | — | — |
| 2012-05-10 | $13.08 | $13.08 | 1,965,000 | — | — |
| 2012-05-09 | $12.86 | $12.86 | 1,811,400 | — | — |
| 2012-05-08 | $12.93 | $12.93 | 1,349,700 | — | — |
| 2012-05-07 | $12.97 | $12.97 | 1,074,900 | — | — |
| 2012-05-04 | $13.03 | $13.03 | 1,610,100 | — | — |
| 2012-05-03 | $13.08 | $13.08 | 1,422,000 | — | — |
| 2012-05-02 | $13.12 | $13.12 | 1,410,600 | — | — |
| 2012-05-01 | $13.04 | $13.04 | 3,341,100 | — | — |
| 2012-04-30 | $13.09 | $13.09 | 3,184,800 | — | — |
| 2012-04-27 | $13.08 | $13.08 | 3,128,400 | — | — |
| 2012-04-26 | $13.05 | $13.05 | 5,640,900 | — | — |
| 2012-04-25 | $13.02 | $13.02 | 2,022,000 | — | — |
| 2012-04-24 | $12.91 | $12.91 | 1,797,000 | — | — |
| 2012-04-23 | $12.83 | $12.83 | 2,375,700 | — | — |
| 2012-04-20 | $12.86 | $12.86 | 1,593,300 | — | — |
| 2012-04-19 | $12.85 | $12.85 | 2,172,900 | — | — |
| 2012-04-18 | $12.67 | $12.67 | 2,052,300 | — | — |
| 2012-04-17 | $12.68 | $12.68 | 2,424,600 | — | — |
| 2012-04-16 | $12.63 | $12.63 | 1,214,100 | — | — |
| 2012-04-13 | $12.57 | $12.57 | 1,328,400 | — | — |
| 2012-04-12 | $12.62 | $12.62 | 2,207,100 | — | — |
| 2012-04-11 | $12.60 | $12.60 | 1,883,700 | — | — |
| 2012-04-10 | $12.48 | $12.48 | 2,749,200 | — | — |
| 2012-04-09 | $12.50 | $12.50 | 2,052,000 | — | — |
| 2012-04-05 | $12.46 | $12.46 | 972,300 | — | — |
| 2012-04-04 | $12.40 | $12.40 | 1,522,200 | — | — |
| 2012-04-03 | $12.42 | $12.42 | 1,481,700 | — | — |
| 2012-04-02 | $12.48 | $12.48 | 1,348,200 | — | — |
| 2012-03-30 | $12.41 | $12.41 | 1,964,700 | — | — |
| 2012-03-29 | $12.42 | $12.42 | 1,345,200 | — | — |
| 2012-03-28 | $12.34 | $12.34 | 1,169,400 | — | — |
| 2012-03-27 | $12.29 | $12.29 | 1,537,200 | — | — |
| 2012-03-26 | $12.33 | $12.33 | 1,612,200 | — | — |
| 2012-03-23 | $12.17 | $12.17 | 922,500 | — | — |
| 2012-03-22 | $12.04 | $12.04 | 1,843,500 | — | — |
| 2012-03-21 | $12.27 | $12.27 | 1,314,300 | — | — |
| 2012-03-20 | $12.35 | $12.35 | 1,096,800 | — | — |
| 2012-03-19 | $12.35 | $12.35 | 1,608,300 | — | — |
| 2012-03-16 | $12.22 | $12.22 | 1,025,700 | — | — |
| 2012-03-15 | $12.41 | $12.41 | 1,191,900 | — | — |
| 2012-03-14 | $12.46 | $12.46 | 1,734,900 | — | — |
| 2012-03-13 | $12.50 | $12.50 | 1,999,500 | — | — |
| 2012-03-12 | $12.36 | $12.36 | 1,166,700 | — | — |
| 2012-03-09 | $12.46 | $12.46 | 1,538,700 | — | — |
| 2012-03-08 | $12.28 | $12.28 | 1,542,300 | — | — |
| 2012-03-07 | $12.23 | $12.23 | 1,154,100 | — | — |
| 2012-03-06 | $12.13 | $12.13 | 2,048,700 | — | — |
| 2012-03-05 | $12.27 | $12.27 | 1,801,500 | — | — |
| 2012-03-02 | $12.32 | $12.32 | 1,688,700 | — | — |
| 2012-03-01 | $12.53 | $12.53 | 2,555,400 | — | — |
| 2012-02-29 | $12.35 | $12.35 | 2,636,400 | — | — |
| 2012-02-28 | $12.23 | $12.23 | 1,923,900 | — | — |
| 2012-02-27 | $12.25 | $12.25 | 1,241,100 | — | — |
| 2012-02-24 | $12.40 | $12.40 | 1,996,500 | — | — |
| 2012-02-23 | $12.26 | $12.26 | 1,754,700 | — | — |
| 2012-02-22 | $12.28 | $12.28 | 1,793,700 | — | — |
| 2012-02-21 | $12.55 | $12.55 | 1,971,900 | — | — |
| 2012-02-17 | $12.52 | $12.52 | 1,478,700 | — | — |
| 2012-02-16 | $12.55 | $12.55 | 2,079,600 | — | — |
| 2012-02-15 | $12.66 | $12.66 | 2,635,200 | — | — |
| 2012-02-14 | $12.55 | $12.55 | 1,826,700 | — | — |
| 2012-02-13 | $12.66 | $12.66 | 1,714,800 | — | — |
| 2012-02-10 | $12.64 | $12.64 | 1,989,300 | — | — |
| 2012-02-09 | $12.60 | $12.60 | 693,600 | — | — |
| 2012-02-08 | $12.63 | $12.63 | 1,623,600 | — | — |
| 2012-02-07 | $12.57 | $12.57 | 1,757,400 | — | — |
| 2012-02-06 | $12.42 | $12.42 | 1,384,500 | — | — |
| 2012-02-03 | $12.38 | $12.38 | 1,600,500 | — | — |
| 2012-02-02 | $12.29 | $12.29 | 1,403,400 | — | — |
| 2012-02-01 | $12.20 | $12.20 | 6,390,000 | — | — |
| 2012-01-31 | $12.02 | $12.02 | 5,587,200 | — | — |
| 2012-01-30 | $11.86 | $11.86 | 4,613,400 | — | — |
| 2012-01-27 | $12.05 | $12.05 | 3,264,600 | — | — |
| 2012-01-26 | $12.38 | $12.38 | 2,548,200 | — | — |
| 2012-01-25 | $12.34 | $12.34 | 1,439,100 | — | — |
| 2012-01-24 | $12.28 | $12.28 | 1,412,700 | — | — |
| 2012-01-23 | $12.32 | $12.32 | 976,800 | — | — |
| 2012-01-20 | $12.47 | $12.47 | 1,086,300 | — | — |
| 2012-01-19 | $12.30 | $12.30 | 1,247,100 | — | — |
| 2012-01-18 | $12.32 | $12.32 | 2,520,900 | — | — |
| 2012-01-17 | $12.31 | $12.31 | 1,518,600 | — | — |
| 2012-01-13 | $12.39 | $12.39 | 1,868,700 | — | — |
| 2012-01-12 | $12.40 | $12.40 | 1,439,700 | — | — |
| 2012-01-11 | $12.38 | $12.38 | 1,449,900 | — | — |
| 2012-01-10 | $12.48 | $12.48 | 1,104,000 | — | — |
| 2012-01-09 | $12.40 | $12.40 | 704,400 | — | — |
| 2012-01-06 | $12.49 | $12.49 | 1,424,400 | — | — |
| 2012-01-05 | $12.50 | $12.50 | 2,534,400 | — | — |
| 2012-01-04 | $12.27 | $12.27 | 2,249,100 | — | — |
| 2012-01-03 | $12.49 | $12.49 | 2,734,200 | — | — |