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
- 1997-05-15 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 | $12.54 | $12.54 | 68,380,000 | — | — |
| 2012-12-28 | $12.26 | $12.26 | 37,174,000 | — | — |
| 2012-12-27 | $12.42 | $12.42 | 72,786,000 | — | — |
| 2012-12-26 | $12.43 | $12.43 | 83,054,000 | — | — |
| 2012-12-24 | $12.93 | $12.93 | 19,688,000 | — | — |
| 2012-12-21 | $12.85 | $12.85 | 94,092,000 | — | — |
| 2012-12-20 | $13.08 | $13.08 | 51,692,000 | — | — |
| 2012-12-19 | $12.90 | $12.90 | 46,000,000 | — | — |
| 2012-12-18 | $13.02 | $13.02 | 99,220,000 | — | — |
| 2012-12-17 | $12.69 | $12.69 | 45,540,000 | — | — |
| 2012-12-14 | $12.46 | $12.46 | 50,538,000 | — | — |
| 2012-12-13 | $12.56 | $12.56 | 49,204,000 | — | — |
| 2012-12-12 | $12.59 | $12.59 | 52,562,000 | — | — |
| 2012-12-11 | $12.53 | $12.53 | 83,704,000 | — | — |
| 2012-12-10 | $12.39 | $12.39 | 70,076,000 | — | — |
| 2012-12-07 | $12.66 | $12.66 | 43,406,000 | — | — |
| 2012-12-06 | $12.67 | $12.67 | 71,158,000 | — | — |
| 2012-12-05 | $12.70 | $12.70 | 57,044,000 | — | — |
| 2012-12-04 | $12.62 | $12.62 | 62,294,000 | — | — |
| 2012-12-03 | $12.52 | $12.52 | 59,812,000 | — | — |
| 2012-11-30 | $12.60 | $12.60 | 75,948,000 | — | — |
| 2012-11-29 | $12.56 | $12.56 | 106,210,000 | — | — |
| 2012-11-28 | $12.36 | $12.36 | 54,868,000 | — | — |
| 2012-11-27 | $12.17 | $12.17 | 60,970,000 | — | — |
| 2012-11-26 | $12.18 | $12.18 | 83,566,000 | — | — |
| 2012-11-23 | $11.99 | $11.99 | 35,536,000 | — | — |
| 2012-11-21 | $11.90 | $11.90 | 59,186,000 | — | — |
| 2012-11-20 | $11.69 | $11.69 | 55,434,000 | — | — |
| 2012-11-19 | $11.49 | $11.49 | 71,824,000 | — | — |
| 2012-11-16 | $11.26 | $11.26 | 87,056,000 | — | — |
| 2012-11-15 | $11.03 | $11.03 | 68,094,000 | — | — |
| 2012-11-14 | $11.15 | $11.15 | 60,682,000 | — | — |
| 2012-11-13 | $11.33 | $11.33 | 52,596,000 | — | — |
| 2012-11-12 | $11.32 | $11.32 | 42,576,000 | — | — |
| 2012-11-09 | $11.32 | $11.32 | 61,850,000 | — | — |
| 2012-11-08 | $11.37 | $11.37 | 59,648,000 | — | — |
| 2012-11-07 | $11.60 | $11.60 | 72,484,000 | — | — |
| 2012-11-06 | $11.88 | $11.88 | 53,226,000 | — | — |
| 2012-11-05 | $11.72 | $11.72 | 36,922,000 | — | — |
| 2012-11-02 | $11.62 | $11.62 | 67,494,000 | — | — |
| 2012-11-01 | $11.61 | $11.61 | 78,102,000 | — | — |
| 2012-10-31 | $11.64 | $11.64 | 95,952,000 | — | — |
| 2012-10-26 | $11.91 | $11.91 | 227,350,000 | — | — |
| 2012-10-25 | $11.15 | $11.15 | 134,826,000 | — | — |
| 2012-10-24 | $11.42 | $11.42 | 73,574,000 | — | — |
| 2012-10-23 | $11.72 | $11.72 | 88,616,000 | — | — |
| 2012-10-22 | $11.69 | $11.69 | 90,000,000 | — | — |
| 2012-10-19 | $12.00 | $12.00 | 87,906,000 | — | — |
| 2012-10-18 | $12.24 | $12.24 | 106,106,000 | — | — |
| 2012-10-17 | $12.37 | $12.37 | 66,054,000 | — | — |
| 2012-10-16 | $12.20 | $12.20 | 44,082,000 | — | — |
| 2012-10-15 | $12.21 | $12.21 | 59,196,000 | — | — |
| 2012-10-12 | $12.12 | $12.12 | 44,064,000 | — | — |
| 2012-10-11 | $12.21 | $12.21 | 68,946,000 | — | — |
| 2012-10-10 | $12.25 | $12.25 | 78,966,000 | — | — |
| 2012-10-09 | $12.55 | $12.55 | 69,896,000 | — | — |
| 2012-10-08 | $12.95 | $12.95 | 35,246,000 | — | — |
| 2012-10-05 | $12.93 | $12.93 | 56,130,000 | — | — |
| 2012-10-04 | $13.02 | $13.02 | 54,008,000 | — | — |
| 2012-10-03 | $12.80 | $12.80 | 54,912,000 | — | — |
| 2012-10-02 | $12.53 | $12.53 | 43,916,000 | — | — |
| 2012-10-01 | $12.60 | $12.60 | 51,624,000 | — | — |
| 2012-09-28 | $12.72 | $12.72 | 49,132,000 | — | — |
| 2012-09-27 | $12.83 | $12.83 | 67,948,000 | — | — |
| 2012-09-26 | $12.48 | $12.48 | 58,410,000 | — | — |
| 2012-09-25 | $12.62 | $12.62 | 88,116,000 | — | — |
| 2012-09-24 | $12.74 | $12.74 | 54,158,000 | — | — |
| 2012-09-21 | $12.87 | $12.87 | 121,186,000 | — | — |
| 2012-09-20 | $13.04 | $13.04 | 58,272,000 | — | — |
| 2012-09-19 | $13.08 | $13.08 | 52,736,000 | — | — |
| 2012-09-18 | $12.94 | $12.94 | 44,300,000 | — | — |
| 2012-09-17 | $12.90 | $12.90 | 46,126,000 | — | — |
| 2012-09-14 | $13.06 | $13.06 | 73,324,000 | — | — |
| 2012-09-13 | $13.01 | $13.01 | 70,512,000 | — | — |
| 2012-09-12 | $12.78 | $12.78 | 45,464,000 | — | — |
| 2012-09-11 | $12.78 | $12.78 | 50,496,000 | — | — |
| 2012-09-10 | $12.85 | $12.85 | 51,344,000 | — | — |
| 2012-09-07 | $12.96 | $12.96 | 100,590,000 | — | — |
| 2012-09-06 | $12.57 | $12.57 | 107,228,000 | — | — |
| 2012-09-05 | $12.31 | $12.31 | 53,052,000 | — | — |
| 2012-09-04 | $12.39 | $12.39 | 79,016,000 | — | — |
| 2012-08-31 | $12.41 | $12.41 | 66,950,000 | — | — |
| 2012-08-30 | $12.31 | $12.31 | 72,950,000 | — | — |
| 2012-08-29 | $12.36 | $12.36 | 35,452,000 | — | — |
| 2012-08-28 | $12.31 | $12.31 | 54,846,000 | — | — |
| 2012-08-27 | $12.20 | $12.20 | 58,594,000 | — | — |
| 2012-08-24 | $12.29 | $12.29 | 73,976,000 | — | — |
| 2012-08-23 | $12.06 | $12.06 | 49,078,000 | — | — |
| 2012-08-22 | $12.16 | $12.16 | 49,474,000 | — | — |
| 2012-08-21 | $11.97 | $11.97 | 51,430,000 | — | — |
| 2012-08-20 | $12.02 | $12.02 | 37,798,000 | — | — |
| 2012-08-17 | $12.06 | $12.06 | 61,716,000 | — | — |
| 2012-08-16 | $12.08 | $12.08 | 86,242,000 | — | — |
| 2012-08-15 | $11.87 | $11.87 | 65,294,000 | — | — |
| 2012-08-14 | $11.66 | $11.66 | 55,020,000 | — | — |
| 2012-08-13 | $11.62 | $11.62 | 39,946,000 | — | — |
| 2012-08-10 | $11.64 | $11.64 | 37,050,000 | — | — |
| 2012-08-09 | $11.70 | $11.70 | 30,962,000 | — | — |
| 2012-08-08 | $11.72 | $11.72 | 30,686,000 | — | — |
| 2012-08-07 | $11.83 | $11.83 | 41,166,000 | — | — |
| 2012-08-06 | $11.70 | $11.70 | 36,874,000 | — | — |
| 2012-08-03 | $11.75 | $11.75 | 56,506,000 | — | — |
| 2012-08-02 | $11.54 | $11.54 | 60,962,000 | — | — |
| 2012-08-01 | $11.60 | $11.60 | 50,876,000 | — | — |
| 2012-07-31 | $11.67 | $11.67 | 69,072,000 | — | — |
| 2012-07-30 | $11.80 | $11.80 | 74,728,000 | — | — |
| 2012-07-27 | $11.87 | $11.87 | 226,278,000 | — | — |
| 2012-07-26 | $11.00 | $11.00 | 138,748,000 | — | — |
| 2012-07-25 | $10.85 | $10.85 | 72,934,000 | — | — |
| 2012-07-24 | $11.15 | $11.15 | 100,174,000 | — | — |
| 2012-07-23 | $11.30 | $11.30 | 110,302,000 | — | — |
| 2012-07-20 | $11.41 | $11.41 | 83,400,000 | — | — |
| 2012-07-19 | $11.31 | $11.31 | 108,988,000 | — | — |
| 2012-07-18 | $10.87 | $10.87 | 41,860,000 | — | — |
| 2012-07-17 | $10.85 | $10.85 | 39,740,000 | — | — |
| 2012-07-16 | $10.80 | $10.80 | 40,084,000 | — | — |
| 2012-07-13 | $10.92 | $10.92 | 44,438,000 | — | — |
| 2012-07-12 | $10.77 | $10.77 | 52,324,000 | — | — |
| 2012-07-11 | $10.92 | $10.92 | 54,694,000 | — | — |
| 2012-07-10 | $10.98 | $10.98 | 59,642,000 | — | — |
| 2012-07-09 | $11.25 | $11.25 | 38,440,000 | — | — |
| 2012-07-06 | $11.25 | $11.25 | 64,064,000 | — | — |
| 2012-07-05 | $11.35 | $11.35 | 53,646,000 | — | — |
| 2012-07-03 | $11.48 | $11.48 | 26,634,000 | — | — |
| 2012-07-02 | $11.47 | $11.47 | 46,614,000 | — | — |
| 2012-06-29 | $11.42 | $11.42 | 72,288,000 | — | — |
| 2012-06-28 | $11.07 | $11.07 | 59,896,000 | — | — |
| 2012-06-27 | $11.28 | $11.28 | 55,984,000 | — | — |
| 2012-06-26 | $11.28 | $11.28 | 75,082,000 | — | — |
| 2012-06-25 | $11.00 | $11.00 | 47,646,000 | — | — |
| 2012-06-22 | $11.11 | $11.11 | 43,750,000 | — | — |
| 2012-06-21 | $11.03 | $11.03 | 56,860,000 | — | — |
| 2012-06-20 | $11.15 | $11.15 | 48,888,000 | — | — |
| 2012-06-19 | $11.20 | $11.20 | 54,332,000 | — | — |
| 2012-06-18 | $11.13 | $11.13 | 67,392,000 | — | — |
| 2012-06-15 | $10.92 | $10.92 | 75,704,000 | — | — |
| 2012-06-14 | $10.72 | $10.72 | 61,218,000 | — | — |
| 2012-06-13 | $10.74 | $10.74 | 46,504,000 | — | — |
| 2012-06-12 | $10.82 | $10.82 | 56,666,000 | — | — |
| 2012-06-11 | $10.83 | $10.83 | 74,982,000 | — | — |
| 2012-06-08 | $10.92 | $10.92 | 57,540,000 | — | — |
| 2012-06-07 | $10.94 | $10.94 | 70,078,000 | — | — |
| 2012-06-06 | $10.88 | $10.88 | 54,202,000 | — | — |
| 2012-06-05 | $10.66 | $10.66 | 70,878,000 | — | — |
| 2012-06-04 | $10.73 | $10.73 | 85,992,000 | — | — |
| 2012-06-01 | $10.41 | $10.41 | 79,030,000 | — | — |
| 2012-05-31 | $10.65 | $10.65 | 98,880,000 | — | — |
| 2012-05-30 | $10.46 | $10.46 | 81,564,000 | — | — |
| 2012-05-29 | $10.74 | $10.74 | 53,878,000 | — | — |
| 2012-05-25 | $10.64 | $10.64 | 43,428,000 | — | — |
| 2012-05-24 | $10.76 | $10.76 | 62,822,000 | — | — |
| 2012-05-23 | $10.86 | $10.86 | 84,876,000 | — | — |
| 2012-05-22 | $10.77 | $10.77 | 74,662,000 | — | — |
| 2012-05-21 | $10.91 | $10.91 | 71,596,000 | — | — |
| 2012-05-18 | $10.69 | $10.69 | 104,634,000 | — | — |
| 2012-05-17 | $10.92 | $10.92 | 90,110,000 | — | — |
| 2012-05-16 | $11.20 | $11.20 | 105,236,000 | — | — |
| 2012-05-15 | $11.22 | $11.22 | 114,274,000 | — | — |
| 2012-05-14 | $11.15 | $11.15 | 61,932,000 | — | — |
| 2012-05-11 | $11.38 | $11.38 | 83,872,000 | — | — |
| 2012-05-10 | $11.33 | $11.33 | 92,968,000 | — | — |
| 2012-05-09 | $11.15 | $11.15 | 74,240,000 | — | — |
| 2012-05-08 | $11.20 | $11.20 | 90,448,000 | — | — |
| 2012-05-07 | $11.26 | $11.26 | 66,286,000 | — | — |
| 2012-05-04 | $11.20 | $11.20 | 91,704,000 | — | — |
| 2012-05-03 | $11.47 | $11.47 | 81,110,000 | — | — |
| 2012-05-02 | $11.51 | $11.51 | 91,868,000 | — | — |
| 2012-05-01 | $11.50 | $11.50 | 135,098,000 | — | — |
| 2012-04-30 | $11.60 | $11.60 | 195,138,000 | — | — |
| 2012-04-27 | $11.34 | $11.34 | 442,338,000 | — | — |
| 2012-04-26 | $9.80 | $9.80 | 204,680,000 | — | — |
| 2012-04-25 | $9.72 | $9.72 | 79,102,000 | — | — |
| 2012-04-24 | $9.52 | $9.52 | 67,526,000 | — | — |
| 2012-04-23 | $9.41 | $9.41 | 69,620,000 | — | — |
| 2012-04-20 | $9.50 | $9.50 | 64,872,000 | — | — |
| 2012-04-19 | $9.56 | $9.56 | 80,048,000 | — | — |
| 2012-04-18 | $9.55 | $9.55 | 80,038,000 | — | — |
| 2012-04-17 | $9.42 | $9.42 | 56,584,000 | — | — |
| 2012-04-16 | $9.28 | $9.28 | 80,886,000 | — | — |
| 2012-04-13 | $9.42 | $9.42 | 68,636,000 | — | — |
| 2012-04-12 | $9.53 | $9.53 | 80,558,000 | — | — |
| 2012-04-11 | $9.40 | $9.40 | 86,756,000 | — | — |
| 2012-04-10 | $9.35 | $9.35 | 89,100,000 | — | — |
| 2012-04-09 | $9.59 | $9.59 | 62,718,000 | — | — |
| 2012-04-05 | $9.72 | $9.72 | 64,350,000 | — | — |
| 2012-04-04 | $9.70 | $9.70 | 109,138,000 | — | — |
| 2012-04-03 | $9.98 | $9.98 | 100,014,000 | — | — |
| 2012-04-02 | $9.90 | $9.90 | 128,606,000 | — | — |
| 2012-03-30 | $10.13 | $10.13 | 88,762,000 | — | — |
| 2012-03-29 | $10.23 | $10.23 | 114,224,000 | — | — |
| 2012-03-28 | $10.06 | $10.06 | 124,900,000 | — | — |
| 2012-03-27 | $10.27 | $10.27 | 192,016,000 | — | — |
| 2012-03-26 | $10.14 | $10.14 | 152,274,000 | — | — |
| 2012-03-23 | $9.75 | $9.75 | 119,680,000 | — | — |
| 2012-03-22 | $9.62 | $9.62 | 74,792,000 | — | — |
| 2012-03-21 | $9.59 | $9.59 | 84,288,000 | — | — |
| 2012-03-20 | $9.62 | $9.62 | 183,308,000 | — | — |
| 2012-03-19 | $9.28 | $9.28 | 78,068,000 | — | — |
| 2012-03-16 | $9.25 | $9.25 | 98,680,000 | — | — |
| 2012-03-15 | $9.22 | $9.22 | 83,202,000 | — | — |
| 2012-03-14 | $9.11 | $9.11 | 73,994,000 | — | — |
| 2012-03-13 | $9.23 | $9.23 | 88,116,000 | — | — |
| 2012-03-12 | $9.17 | $9.17 | 51,752,000 | — | — |
| 2012-03-09 | $9.22 | $9.22 | 90,212,000 | — | — |
| 2012-03-08 | $9.38 | $9.38 | 84,430,000 | — | — |
| 2012-03-07 | $9.19 | $9.19 | 99,030,000 | — | — |
| 2012-03-06 | $9.05 | $9.05 | 112,244,000 | — | — |
| 2012-03-05 | $9.01 | $9.01 | 93,654,000 | — | — |
| 2012-03-02 | $8.97 | $8.97 | 73,156,000 | — | — |
| 2012-03-01 | $9.00 | $9.00 | 98,720,000 | — | — |
| 2012-02-29 | $8.98 | $8.98 | 106,006,000 | — | — |
| 2012-02-28 | $9.19 | $9.19 | 115,290,000 | — | — |
| 2012-02-27 | $8.93 | $8.93 | 74,124,000 | — | — |
| 2012-02-24 | $8.96 | $8.96 | 73,374,000 | — | — |
| 2012-02-23 | $8.94 | $8.94 | 103,076,000 | — | — |
| 2012-02-22 | $9.03 | $9.03 | 115,708,000 | — | — |
| 2012-02-21 | $9.11 | $9.11 | 135,130,000 | — | — |
| 2012-02-17 | $9.13 | $9.13 | 148,362,000 | — | — |
| 2012-02-16 | $9.00 | $9.00 | 251,276,000 | — | — |
| 2012-02-15 | $9.22 | $9.22 | 155,888,000 | — | — |
| 2012-02-14 | $9.57 | $9.57 | 190,542,000 | — | — |
| 2012-02-13 | $9.58 | $9.58 | 121,428,000 | — | — |
| 2012-02-10 | $9.28 | $9.28 | 115,942,000 | — | — |
| 2012-02-09 | $9.25 | $9.25 | 143,784,000 | — | — |
| 2012-02-08 | $9.27 | $9.27 | 109,532,000 | — | — |
| 2012-02-07 | $9.21 | $9.21 | 102,078,000 | — | — |
| 2012-02-06 | $9.16 | $9.16 | 106,200,000 | — | — |
| 2012-02-03 | $9.38 | $9.38 | 162,410,000 | — | — |
| 2012-02-02 | $9.09 | $9.09 | 174,726,000 | — | — |
| 2012-02-01 | $8.97 | $8.97 | 426,732,000 | — | — |
| 2012-01-31 | $9.72 | $9.72 | 255,444,000 | — | — |
| 2012-01-30 | $9.61 | $9.61 | 108,482,000 | — | — |
| 2012-01-27 | $9.77 | $9.77 | 93,180,000 | — | — |
| 2012-01-26 | $9.67 | $9.67 | 117,472,000 | — | — |
| 2012-01-25 | $9.39 | $9.39 | 86,128,000 | — | — |
| 2012-01-24 | $9.35 | $9.35 | 93,476,000 | — | — |
| 2012-01-23 | $9.30 | $9.30 | 91,706,000 | — | — |
| 2012-01-20 | $9.55 | $9.55 | 112,206,000 | — | — |
| 2012-01-19 | $9.72 | $9.72 | 141,920,000 | — | — |
| 2012-01-18 | $9.47 | $9.47 | 149,470,000 | — | — |
| 2012-01-17 | $9.08 | $9.08 | 112,890,000 | — | — |
| 2012-01-13 | $8.92 | $8.92 | 95,070,000 | — | — |
| 2012-01-12 | $8.80 | $8.80 | 107,716,000 | — | — |
| 2012-01-11 | $8.95 | $8.95 | 62,054,000 | — | — |
| 2012-01-10 | $8.97 | $8.97 | 79,716,000 | — | — |
| 2012-01-09 | $8.93 | $8.93 | 101,138,000 | — | — |
| 2012-01-06 | $9.13 | $9.13 | 140,168,000 | — | — |
| 2012-01-05 | $8.88 | $8.88 | 76,182,000 | — | — |
| 2012-01-04 | $8.88 | $8.88 | 84,104,000 | — | — |
| 2012-01-03 | $8.95 | $8.95 | 102,216,000 | — | — |