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
- 1991-06-26 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 | $10.70 | $11.12 | 3,652,800 | — | — |
| 2012-12-28 | $10.51 | $10.92 | 2,737,400 | — | — |
| 2012-12-27 | $10.64 | $11.06 | 3,612,600 | — | — |
| 2012-12-26 | $10.77 | $11.19 | 2,388,900 | — | — |
| 2012-12-24 | $10.80 | $11.22 | 1,203,300 | — | — |
| 2012-12-21 | $10.90 | $11.33 | 5,069,900 | — | — |
| 2012-12-20 | $11.02 | $11.45 | 2,636,200 | — | — |
| 2012-12-19 | $10.91 | $11.34 | 5,674,100 | — | — |
| 2012-12-18 | $11.05 | $11.48 | 3,788,100 | — | — |
| 2012-12-17 | $10.90 | $11.33 | 5,048,900 | — | — |
| 2012-12-14 | $10.74 | $11.16 | 3,670,200 | — | — |
| 2012-12-13 | $10.77 | $11.19 | 4,566,700 | — | — |
| 2012-12-12 | $10.74 | $11.16 | 3,855,800 | — | — |
| 2012-12-11 | $10.72 | $11.14 | 4,892,800 | — | — |
| 2012-12-10 | $10.72 | $11.14 | 5,272,900 | — | — |
| 2012-12-07 | $10.86 | $11.29 | 5,116,700 | — | — |
| 2012-12-06 | $10.84 | $11.26 | 6,648,300 | — | — |
| 2012-12-05 | $10.86 | $11.29 | 8,289,900 | — | — |
| 2012-12-04 | $10.72 | $11.14 | 6,784,200 | — | — |
| 2012-12-03 | $10.57 | $10.98 | 4,482,800 | — | — |
| 2012-11-30 | $10.67 | $11.09 | 20,870,500 | — | — |
| 2012-11-29 | $10.42 | $10.83 | 4,427,100 | — | — |
| 2012-11-28 | $10.40 | $10.81 | 4,244,900 | — | — |
| 2012-11-27 | $10.17 | $10.57 | 7,278,600 | — | — |
| 2012-11-26 | $10.20 | $10.60 | 5,643,900 | — | — |
| 2012-11-23 | $10.10 | $10.50 | 2,904,400 | — | — |
| 2012-11-21 | $9.97 | $10.36 | 4,155,800 | — | — |
| 2012-11-20 | $9.92 | $10.31 | 5,458,900 | — | — |
| 2012-11-19 | $9.97 | $10.36 | 8,651,400 | — | — |
| 2012-11-16 | $9.89 | $10.28 | 7,068,500 | — | — |
| 2012-11-15 | $9.72 | $10.10 | 6,977,100 | — | — |
| 2012-11-14 | $9.78 | $10.16 | 9,619,400 | — | — |
| 2012-11-13 | $9.74 | $10.12 | 6,580,800 | — | — |
| 2012-11-12 | $9.91 | $10.30 | 3,304,200 | — | — |
| 2012-11-09 | $9.96 | $10.35 | 7,646,800 | — | — |
| 2012-11-08 | $10.15 | $10.55 | 6,118,200 | — | — |
| 2012-11-07 | $10.07 | $10.46 | 5,944,700 | — | — |
| 2012-11-06 | $10.48 | $10.89 | 5,596,400 | — | — |
| 2012-11-05 | $10.37 | $10.78 | 3,400,800 | — | — |
| 2012-11-02 | $10.66 | $11.08 | 5,592,400 | — | — |
| 2012-11-01 | $10.54 | $10.95 | 8,865,900 | — | — |
| 2012-10-31 | $10.45 | $10.86 | 3,903,900 | — | — |
| 2012-10-26 | $10.45 | $10.86 | 4,931,800 | — | — |
| 2012-10-25 | $10.45 | $10.82 | 4,479,800 | — | — |
| 2012-10-24 | $10.49 | $10.86 | 4,397,500 | — | — |
| 2012-10-23 | $10.73 | $11.11 | 6,490,000 | — | — |
| 2012-10-22 | $10.81 | $11.19 | 4,915,200 | — | — |
| 2012-10-19 | $11.04 | $11.43 | 2,923,600 | — | — |
| 2012-10-18 | $11.15 | $11.54 | 4,747,000 | — | — |
| 2012-10-17 | $11.10 | $11.49 | 8,446,500 | — | — |
| 2012-10-16 | $10.96 | $11.35 | 5,478,600 | — | — |
| 2012-10-15 | $10.74 | $11.12 | 4,649,200 | — | — |
| 2012-10-12 | $10.61 | $10.98 | 5,396,900 | — | — |
| 2012-10-11 | $10.70 | $11.08 | 4,124,700 | — | — |
| 2012-10-10 | $10.64 | $11.01 | 3,092,700 | — | — |
| 2012-10-09 | $10.78 | $11.16 | 3,608,200 | — | — |
| 2012-10-08 | $10.83 | $11.21 | 2,507,900 | — | — |
| 2012-10-05 | $10.92 | $11.30 | 3,507,900 | — | — |
| 2012-10-04 | $11.00 | $11.39 | 4,994,600 | — | — |
| 2012-10-03 | $10.91 | $11.29 | 4,493,600 | — | — |
| 2012-10-02 | $10.88 | $11.26 | 7,147,700 | — | — |
| 2012-10-01 | $10.80 | $11.18 | 5,627,900 | — | — |
| 2012-09-28 | $10.97 | $11.36 | 5,213,100 | — | — |
| 2012-09-27 | $10.89 | $11.27 | 5,544,000 | — | — |
| 2012-09-26 | $10.89 | $11.27 | 7,175,300 | — | — |
| 2012-09-25 | $11.05 | $11.44 | 5,850,000 | — | — |
| 2012-09-24 | $11.24 | $11.64 | 8,053,300 | — | — |
| 2012-09-21 | $11.12 | $11.51 | 7,058,500 | — | — |
| 2012-09-20 | $11.20 | $11.59 | 6,313,100 | — | — |
| 2012-09-19 | $11.14 | $11.53 | 5,768,600 | — | — |
| 2012-09-18 | $11.17 | $11.56 | 6,259,600 | — | — |
| 2012-09-17 | $11.40 | $11.80 | 5,310,600 | — | — |
| 2012-09-14 | $11.57 | $11.98 | 7,927,300 | — | — |
| 2012-09-13 | $11.50 | $11.90 | 6,149,600 | — | — |
| 2012-09-12 | $11.26 | $11.66 | 9,175,300 | — | — |
| 2012-09-11 | $11.50 | $11.90 | 4,635,300 | — | — |
| 2012-09-10 | $11.46 | $11.86 | 7,676,800 | — | — |
| 2012-09-07 | $11.39 | $11.79 | 6,796,400 | — | — |
| 2012-09-06 | $11.37 | $11.77 | 8,654,500 | — | — |
| 2012-09-05 | $11.29 | $11.69 | 6,631,200 | — | — |
| 2012-09-04 | $11.29 | $11.69 | 5,721,100 | — | — |
| 2012-08-31 | $11.39 | $11.79 | 3,819,300 | — | — |
| 2012-08-30 | $11.39 | $11.79 | 2,436,200 | — | — |
| 2012-08-29 | $11.52 | $11.93 | 4,616,300 | — | — |
| 2012-08-28 | $11.42 | $11.82 | 4,348,400 | — | — |
| 2012-08-27 | $11.56 | $11.97 | 3,147,500 | — | — |
| 2012-08-24 | $11.51 | $11.92 | 4,209,000 | — | — |
| 2012-08-23 | $11.38 | $11.78 | 4,300,200 | — | — |
| 2012-08-22 | $11.67 | $12.08 | 3,586,300 | — | — |
| 2012-08-21 | $11.61 | $12.02 | 3,518,800 | — | — |
| 2012-08-20 | $11.67 | $12.08 | 3,228,100 | — | — |
| 2012-08-17 | $11.67 | $12.08 | 3,725,600 | — | — |
| 2012-08-16 | $11.79 | $12.21 | 5,805,000 | — | — |
| 2012-08-15 | $11.66 | $12.07 | 5,436,300 | — | — |
| 2012-08-14 | $11.70 | $12.11 | 4,403,400 | — | — |
| 2012-08-13 | $11.86 | $12.28 | 4,196,900 | — | — |
| 2012-08-10 | $11.78 | $12.19 | 4,069,700 | — | — |
| 2012-08-09 | $11.76 | $12.17 | 5,944,500 | — | — |
| 2012-08-08 | $11.72 | $12.13 | 6,764,400 | — | — |
| 2012-08-07 | $11.53 | $11.94 | 6,639,800 | — | — |
| 2012-08-06 | $11.71 | $12.12 | 13,522,000 | — | — |
| 2012-08-03 | $12.25 | $12.68 | 5,405,000 | — | — |
| 2012-08-02 | $12.11 | $12.54 | 7,263,800 | — | — |
| 2012-08-01 | $12.00 | $12.42 | 5,581,400 | — | — |
| 2012-07-31 | $12.06 | $12.48 | 6,151,300 | — | — |
| 2012-07-30 | $12.11 | $12.54 | 9,262,100 | — | — |
| 2012-07-27 | $11.98 | $12.40 | 10,385,200 | — | — |
| 2012-07-26 | $11.97 | $12.39 | 7,507,400 | — | — |
| 2012-07-25 | $11.79 | $12.21 | 11,321,200 | — | — |
| 2012-07-24 | $12.10 | $12.53 | 8,626,700 | — | — |
| 2012-07-23 | $12.45 | $12.89 | 4,270,200 | — | — |
| 2012-07-20 | $12.77 | $13.22 | 4,019,700 | — | — |
| 2012-07-19 | $12.82 | $13.27 | 8,151,700 | — | — |
| 2012-07-18 | $12.61 | $13.05 | 6,248,400 | — | — |
| 2012-07-17 | $12.67 | $13.12 | 4,714,800 | — | — |
| 2012-07-16 | $12.64 | $13.09 | 2,807,300 | — | — |
| 2012-07-13 | $12.72 | $13.17 | 2,963,500 | — | — |
| 2012-07-12 | $12.60 | $13.04 | 4,269,500 | — | — |
| 2012-07-11 | $12.75 | $13.20 | 4,774,900 | — | — |
| 2012-07-10 | $12.65 | $13.10 | 3,751,600 | — | — |
| 2012-07-09 | $12.67 | $13.12 | 4,020,900 | — | — |
| 2012-07-06 | $12.84 | $13.29 | 4,471,200 | — | — |
| 2012-07-05 | $12.83 | $13.28 | 4,550,700 | — | — |
| 2012-07-03 | $12.81 | $13.26 | 3,649,200 | — | — |
| 2012-07-02 | $12.72 | $13.17 | 3,358,200 | — | — |
| 2012-06-29 | $12.83 | $13.28 | 5,722,000 | — | — |
| 2012-06-28 | $12.62 | $13.06 | 3,821,500 | — | — |
| 2012-06-27 | $12.45 | $12.89 | 3,831,900 | — | — |
| 2012-06-26 | $12.18 | $12.61 | 4,368,500 | — | — |
| 2012-06-25 | $12.01 | $12.43 | 5,174,500 | — | — |
| 2012-06-22 | $12.08 | $12.51 | 7,092,100 | — | — |
| 2012-06-21 | $12.13 | $12.56 | 4,283,100 | — | — |
| 2012-06-20 | $12.45 | $12.89 | 4,884,200 | — | — |
| 2012-06-19 | $12.69 | $13.14 | 3,888,700 | — | — |
| 2012-06-18 | $12.58 | $13.02 | 5,719,500 | — | — |
| 2012-06-15 | $12.63 | $13.07 | 5,150,600 | — | — |
| 2012-06-14 | $12.62 | $13.06 | 5,199,100 | — | — |
| 2012-06-13 | $12.34 | $12.77 | 3,914,000 | — | — |
| 2012-06-12 | $12.33 | $12.76 | 4,650,500 | — | — |
| 2012-06-11 | $12.30 | $12.73 | 4,408,800 | — | — |
| 2012-06-08 | $12.55 | $12.99 | 4,413,800 | — | — |
| 2012-06-07 | $12.36 | $12.80 | 8,306,800 | — | — |
| 2012-06-06 | $12.45 | $12.89 | 5,615,000 | — | — |
| 2012-06-05 | $12.02 | $12.44 | 4,556,700 | — | — |
| 2012-06-04 | $11.82 | $12.24 | 5,652,900 | — | — |
| 2012-06-01 | $11.84 | $12.26 | 6,849,900 | — | — |
| 2012-05-31 | $12.09 | $12.52 | 9,161,900 | — | — |
| 2012-05-30 | $12.32 | $12.75 | 5,296,000 | — | — |
| 2012-05-29 | $12.61 | $13.05 | 4,990,000 | — | — |
| 2012-05-25 | $12.55 | $12.99 | 4,208,600 | — | — |
| 2012-05-24 | $12.38 | $12.82 | 5,722,000 | — | — |
| 2012-05-23 | $12.21 | $12.64 | 8,081,400 | — | — |
| 2012-05-22 | $12.42 | $12.86 | 6,361,500 | — | — |
| 2012-05-21 | $12.23 | $12.66 | 5,107,300 | — | — |
| 2012-05-18 | $11.95 | $12.37 | 6,055,200 | — | — |
| 2012-05-17 | $11.98 | $12.40 | 3,870,200 | — | — |
| 2012-05-16 | $12.13 | $12.56 | 6,835,000 | — | — |
| 2012-05-15 | $12.19 | $12.62 | 9,178,500 | — | — |
| 2012-05-14 | $12.22 | $12.65 | 3,939,100 | — | — |
| 2012-05-11 | $12.36 | $12.80 | 7,301,200 | — | — |
| 2012-05-10 | $12.37 | $12.81 | 7,033,300 | — | — |
| 2012-05-09 | $12.03 | $12.45 | 7,929,600 | — | — |
| 2012-05-08 | $12.01 | $12.43 | 9,208,400 | — | — |
| 2012-05-07 | $12.07 | $12.49 | 4,850,100 | — | — |
| 2012-05-04 | $12.08 | $12.51 | 6,519,600 | — | — |
| 2012-05-03 | $12.21 | $12.64 | 6,022,000 | — | — |
| 2012-05-02 | $12.31 | $12.74 | 4,731,600 | — | — |
| 2012-05-01 | $12.58 | $13.02 | 4,711,300 | — | — |
| 2012-04-30 | $12.52 | $12.96 | 5,446,700 | — | — |
| 2012-04-27 | $12.45 | $12.89 | 3,626,600 | — | — |
| 2012-04-26 | $12.42 | $12.86 | 5,466,800 | — | — |
| 2012-04-25 | $12.22 | $12.65 | 3,251,800 | — | — |
| 2012-04-24 | $12.14 | $12.57 | 2,880,300 | — | — |
| 2012-04-23 | $12.05 | $12.47 | 6,120,100 | — | — |
| 2012-04-20 | $12.26 | $12.69 | 7,128,500 | — | — |
| 2012-04-19 | $12.12 | $12.55 | 6,657,800 | — | — |
| 2012-04-18 | $12.25 | $12.68 | 5,753,300 | — | — |
| 2012-04-17 | $12.34 | $12.77 | 7,471,100 | — | — |
| 2012-04-16 | $12.44 | $12.88 | 4,594,700 | — | — |
| 2012-04-13 | $12.40 | $12.84 | 6,022,400 | — | — |
| 2012-04-12 | $12.66 | $13.11 | 2,736,600 | — | — |
| 2012-04-11 | $12.48 | $12.92 | 4,259,400 | — | — |
| 2012-04-10 | $12.50 | $12.94 | 5,236,300 | — | — |
| 2012-04-09 | $12.86 | $13.31 | 4,200,900 | — | — |
| 2012-04-05 | $12.92 | $13.37 | 4,292,800 | — | — |
| 2012-04-04 | $13.17 | $13.63 | 4,666,200 | — | — |
| 2012-04-03 | $13.25 | $13.72 | 8,274,700 | — | — |
| 2012-04-02 | $13.04 | $13.50 | 4,667,700 | — | — |
| 2012-03-30 | $13.07 | $13.53 | 4,678,900 | — | — |
| 2012-03-29 | $13.02 | $13.48 | 5,821,000 | — | — |
| 2012-03-28 | $13.02 | $13.48 | 5,644,000 | — | — |
| 2012-03-27 | $13.17 | $13.63 | 6,117,300 | — | — |
| 2012-03-26 | $13.11 | $13.57 | 5,135,000 | — | — |
| 2012-03-23 | $12.92 | $13.37 | 3,256,400 | — | — |
| 2012-03-22 | $12.86 | $13.31 | 4,719,900 | — | — |
| 2012-03-21 | $13.09 | $13.55 | 2,374,100 | — | — |
| 2012-03-20 | $13.15 | $13.61 | 5,497,000 | — | — |
| 2012-03-19 | $13.12 | $13.58 | 3,191,900 | — | — |
| 2012-03-16 | $13.17 | $13.63 | 6,697,900 | — | — |
| 2012-03-15 | $13.15 | $13.61 | 7,273,600 | — | — |
| 2012-03-14 | $13.00 | $13.46 | 7,368,800 | — | — |
| 2012-03-13 | $13.32 | $13.79 | 5,231,100 | — | — |
| 2012-03-12 | $13.27 | $13.74 | 3,953,500 | — | — |
| 2012-03-09 | $13.19 | $13.65 | 3,994,700 | — | — |
| 2012-03-08 | $13.18 | $13.64 | 5,558,500 | — | — |
| 2012-03-07 | $13.02 | $13.48 | 3,316,600 | — | — |
| 2012-03-06 | $12.98 | $13.44 | 6,421,700 | — | — |
| 2012-03-05 | $13.38 | $13.85 | 3,903,300 | — | — |
| 2012-03-02 | $13.49 | $13.96 | 3,003,300 | — | — |
| 2012-03-01 | $13.53 | $14.01 | 3,683,500 | — | — |
| 2012-02-29 | $13.56 | $14.04 | 6,572,000 | — | — |
| 2012-02-28 | $13.44 | $13.91 | 4,808,200 | — | — |
| 2012-02-27 | $13.70 | $14.18 | 6,593,100 | — | — |
| 2012-02-24 | $13.80 | $14.29 | 4,808,400 | — | — |
| 2012-02-23 | $13.77 | $14.25 | 5,112,700 | — | — |
| 2012-02-22 | $13.82 | $14.31 | 2,894,500 | — | — |
| 2012-02-21 | $13.78 | $14.27 | 3,734,100 | — | — |
| 2012-02-17 | $13.70 | $14.18 | 5,082,000 | — | — |
| 2012-02-16 | $13.78 | $14.27 | 4,867,500 | — | — |
| 2012-02-15 | $13.43 | $13.90 | 4,147,500 | — | — |
| 2012-02-14 | $13.48 | $13.95 | 5,511,400 | — | — |
| 2012-02-13 | $13.12 | $13.58 | 4,801,500 | — | — |
| 2012-02-10 | $12.88 | $13.33 | 2,420,100 | — | — |
| 2012-02-09 | $12.98 | $13.44 | 2,407,400 | — | — |
| 2012-02-08 | $12.94 | $13.40 | 2,617,100 | — | — |
| 2012-02-07 | $12.88 | $13.33 | 3,463,800 | — | — |
| 2012-02-06 | $12.78 | $13.23 | 2,789,200 | — | — |
| 2012-02-03 | $12.92 | $13.37 | 3,908,900 | — | — |
| 2012-02-02 | $13.01 | $13.47 | 2,496,200 | — | — |
| 2012-02-01 | $12.96 | $13.42 | 4,104,200 | — | — |
| 2012-01-31 | $12.76 | $13.21 | 4,231,400 | — | — |
| 2012-01-30 | $12.75 | $13.20 | 3,206,400 | — | — |
| 2012-01-27 | $12.81 | $13.26 | 4,680,100 | — | — |
| 2012-01-26 | $12.94 | $13.40 | 5,069,300 | — | — |
| 2012-01-25 | $13.11 | $13.57 | 6,805,500 | — | — |
| 2012-01-24 | $12.74 | $13.19 | 4,276,400 | — | — |
| 2012-01-23 | $12.94 | $13.40 | 7,939,200 | — | — |
| 2012-01-20 | $13.06 | $13.52 | 4,874,700 | — | — |
| 2012-01-19 | $12.92 | $13.37 | 4,187,800 | — | — |
| 2012-01-18 | $12.79 | $13.24 | 3,989,700 | — | — |
| 2012-01-17 | $12.88 | $13.33 | 6,166,400 | — | — |
| 2012-01-13 | $12.65 | $13.10 | 4,646,600 | — | — |
| 2012-01-12 | $12.55 | $12.99 | 4,150,800 | — | — |
| 2012-01-11 | $12.66 | $13.11 | 2,989,300 | — | — |
| 2012-01-10 | $12.70 | $13.15 | 8,614,600 | — | — |
| 2012-01-09 | $12.47 | $12.91 | 6,515,500 | — | — |
| 2012-01-06 | $12.23 | $12.66 | 7,463,600 | — | — |
| 2012-01-05 | $12.32 | $12.75 | 8,710,600 | — | — |
| 2012-01-04 | $12.03 | $12.45 | 3,675,600 | — | — |
| 2012-01-03 | $12.12 | $12.55 | 7,312,000 | — | — |