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
- 1999-02-04 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 | $11.87 | $11.87 | 25,606,900 | — | — |
| 2012-12-28 | $11.79 | $11.79 | 28,917,100 | — | — |
| 2012-12-27 | $11.76 | $11.76 | 51,026,900 | — | — |
| 2012-12-26 | $11.83 | $11.83 | 70,807,700 | — | — |
| 2012-12-24 | $10.61 | $10.61 | 28,912,100 | — | — |
| 2012-12-21 | $10.91 | $10.91 | 149,196,000 | — | — |
| 2012-12-20 | $14.12 | $14.12 | 49,596,800 | — | — |
| 2012-12-19 | $13.63 | $13.63 | 26,795,900 | — | — |
| 2012-12-18 | $13.72 | $13.72 | 39,727,800 | — | — |
| 2012-12-17 | $13.93 | $13.93 | 44,063,800 | — | — |
| 2012-12-14 | $14.04 | $14.04 | 53,970,900 | — | — |
| 2012-12-13 | $13.86 | $13.86 | 82,171,300 | — | — |
| 2012-12-12 | $13.31 | $13.31 | 63,731,100 | — | — |
| 2012-12-11 | $12.60 | $12.60 | 43,231,600 | — | — |
| 2012-12-10 | $11.88 | $11.88 | 24,329,200 | — | — |
| 2012-12-07 | $12.01 | $12.01 | 24,527,000 | — | — |
| 2012-12-06 | $11.89 | $11.89 | 33,156,700 | — | — |
| 2012-12-05 | $11.94 | $11.94 | 32,036,200 | — | — |
| 2012-12-04 | $11.56 | $11.56 | 21,189,500 | — | — |
| 2012-12-03 | $11.60 | $11.60 | 38,289,200 | — | — |
| 2012-11-30 | $11.60 | $11.60 | 35,486,800 | — | — |
| 2012-11-29 | $11.54 | $11.54 | 85,005,500 | — | — |
| 2012-11-28 | $11.10 | $11.10 | 53,958,900 | — | — |
| 2012-11-27 | $10.72 | $10.72 | 84,235,200 | — | — |
| 2012-11-26 | $11.98 | $11.98 | 87,527,400 | — | — |
| 2012-11-23 | $11.66 | $11.66 | 74,491,400 | — | — |
| 2012-11-21 | $10.26 | $10.26 | 39,520,700 | — | — |
| 2012-11-20 | $9.71 | $9.71 | 49,958,400 | — | — |
| 2012-11-19 | $9.59 | $9.59 | 42,524,400 | — | — |
| 2012-11-16 | $9.20 | $9.20 | 35,216,100 | — | — |
| 2012-11-15 | $8.79 | $8.79 | 19,957,600 | — | — |
| 2012-11-14 | $8.49 | $8.49 | 15,260,800 | — | — |
| 2012-11-13 | $8.40 | $8.40 | 22,877,800 | — | — |
| 2012-11-12 | $8.81 | $8.81 | 20,674,900 | — | — |
| 2012-11-09 | $8.54 | $8.54 | 20,708,700 | — | — |
| 2012-11-08 | $8.20 | $8.20 | 16,511,200 | — | — |
| 2012-11-07 | $8.24 | $8.24 | 35,905,800 | — | — |
| 2012-11-06 | $9.06 | $9.06 | 18,275,700 | — | — |
| 2012-11-05 | $8.90 | $8.90 | 28,343,600 | — | — |
| 2012-11-02 | $8.71 | $8.71 | 24,117,600 | — | — |
| 2012-11-01 | $8.70 | $8.70 | 39,524,200 | — | — |
| 2012-10-31 | $7.93 | $7.93 | 13,113,900 | — | — |
| 2012-10-26 | $7.57 | $7.57 | 11,489,100 | — | — |
| 2012-10-25 | $7.71 | $7.71 | 10,854,300 | — | — |
| 2012-10-24 | $7.52 | $7.52 | 9,163,800 | — | — |
| 2012-10-23 | $7.62 | $7.62 | 15,294,900 | — | — |
| 2012-10-22 | $7.69 | $7.69 | 11,932,900 | — | — |
| 2012-10-19 | $7.76 | $7.76 | 19,095,100 | — | — |
| 2012-10-18 | $7.84 | $7.84 | 16,355,600 | — | — |
| 2012-10-17 | $7.99 | $7.99 | 14,365,900 | — | — |
| 2012-10-16 | $7.83 | $7.83 | 11,589,300 | — | — |
| 2012-10-15 | $7.80 | $7.80 | 9,162,500 | — | — |
| 2012-10-12 | $7.80 | $7.80 | 13,505,600 | — | — |
| 2012-10-11 | $7.91 | $7.91 | 11,652,000 | — | — |
| 2012-10-10 | $7.76 | $7.76 | 19,016,500 | — | — |
| 2012-10-09 | $7.80 | $7.80 | 23,247,400 | — | — |
| 2012-10-08 | $8.24 | $8.24 | 12,219,700 | — | — |
| 2012-10-05 | $8.22 | $8.22 | 15,775,700 | — | — |
| 2012-10-04 | $8.23 | $8.23 | 19,958,600 | — | — |
| 2012-10-03 | $8.06 | $8.06 | 27,573,900 | — | — |
| 2012-10-02 | $8.27 | $8.27 | 55,091,100 | — | — |
| 2012-10-01 | $7.86 | $7.86 | 52,534,300 | — | — |
| 2012-09-28 | $7.50 | $7.50 | 139,438,500 | — | — |
| 2012-09-27 | $7.14 | $7.14 | 71,975,800 | — | — |
| 2012-09-26 | $7.00 | $7.00 | 43,862,900 | — | — |
| 2012-09-25 | $6.60 | $6.60 | 45,954,900 | — | — |
| 2012-09-24 | $6.31 | $6.31 | 20,380,000 | — | — |
| 2012-09-21 | $6.46 | $6.46 | 47,179,100 | — | — |
| 2012-09-20 | $6.91 | $6.91 | 14,097,400 | — | — |
| 2012-09-19 | $7.21 | $7.21 | 15,151,800 | — | — |
| 2012-09-18 | $7.42 | $7.42 | 35,720,600 | — | — |
| 2012-09-17 | $7.25 | $7.25 | 14,519,100 | — | — |
| 2012-09-14 | $7.56 | $7.56 | 21,556,300 | — | — |
| 2012-09-13 | $7.43 | $7.43 | 14,791,300 | — | — |
| 2012-09-12 | $7.42 | $7.42 | 14,702,500 | — | — |
| 2012-09-11 | $7.46 | $7.46 | 17,342,600 | — | — |
| 2012-09-10 | $7.15 | $7.15 | 14,868,100 | — | — |
| 2012-09-07 | $7.19 | $7.19 | 23,231,000 | — | — |
| 2012-09-06 | $6.72 | $6.72 | 22,312,100 | — | — |
| 2012-09-05 | $6.52 | $6.52 | 7,858,000 | — | — |
| 2012-09-04 | $6.65 | $6.65 | 9,693,500 | — | — |
| 2012-08-31 | $6.69 | $6.69 | 12,387,200 | — | — |
| 2012-08-30 | $6.71 | $6.71 | 12,422,600 | — | — |
| 2012-08-29 | $6.91 | $6.91 | 9,407,600 | — | — |
| 2012-08-28 | $7.02 | $7.02 | 8,722,300 | — | — |
| 2012-08-27 | $7.07 | $7.07 | 24,237,500 | — | — |
| 2012-08-24 | $6.94 | $6.94 | 10,958,800 | — | — |
| 2012-08-23 | $7.07 | $7.07 | 11,420,300 | — | — |
| 2012-08-22 | $7.07 | $7.07 | 11,718,100 | — | — |
| 2012-08-21 | $7.16 | $7.16 | 14,944,300 | — | — |
| 2012-08-20 | $7.35 | $7.35 | 10,078,400 | — | — |
| 2012-08-17 | $7.47 | $7.47 | 8,954,000 | — | — |
| 2012-08-16 | $7.50 | $7.50 | 9,688,800 | — | — |
| 2012-08-15 | $7.52 | $7.52 | 15,444,800 | — | — |
| 2012-08-14 | $7.56 | $7.56 | 16,336,600 | — | — |
| 2012-08-13 | $8.07 | $8.07 | 18,212,300 | — | — |
| 2012-08-10 | $8.29 | $8.29 | 34,288,200 | — | — |
| 2012-08-09 | $7.80 | $7.80 | 28,547,800 | — | — |
| 2012-08-08 | $7.62 | $7.62 | 57,476,500 | — | — |
| 2012-08-07 | $7.31 | $7.31 | 11,811,700 | — | — |
| 2012-08-06 | $7.26 | $7.26 | 11,252,500 | — | — |
| 2012-08-03 | $6.99 | $6.99 | 13,234,600 | — | — |
| 2012-08-02 | $6.95 | $6.95 | 15,563,800 | — | — |
| 2012-08-01 | $7.12 | $7.12 | 22,816,500 | — | — |
| 2012-07-31 | $7.15 | $7.15 | 10,818,600 | — | — |
| 2012-07-30 | $7.23 | $7.23 | 18,906,000 | — | — |
| 2012-07-27 | $7.38 | $7.38 | 22,023,300 | — | — |
| 2012-07-26 | $6.97 | $6.97 | 13,222,200 | — | — |
| 2012-07-25 | $6.81 | $6.81 | 12,264,800 | — | — |
| 2012-07-24 | $6.93 | $6.93 | 20,344,100 | — | — |
| 2012-07-23 | $6.86 | $6.86 | 23,850,200 | — | — |
| 2012-07-20 | $6.78 | $6.78 | 19,990,300 | — | — |
| 2012-07-19 | $6.96 | $6.96 | 8,518,800 | — | — |
| 2012-07-18 | $6.95 | $6.95 | 11,806,300 | — | — |
| 2012-07-17 | $6.92 | $6.92 | 16,659,800 | — | — |
| 2012-07-16 | $7.00 | $7.00 | 26,547,600 | — | — |
| 2012-07-13 | $7.25 | $7.25 | 11,481,700 | — | — |
| 2012-07-12 | $7.42 | $7.42 | 12,061,300 | — | — |
| 2012-07-11 | $7.40 | $7.40 | 18,030,600 | — | — |
| 2012-07-10 | $7.29 | $7.29 | 41,977,500 | — | — |
| 2012-07-09 | $7.67 | $7.67 | 33,029,700 | — | — |
| 2012-07-06 | $8.10 | $8.10 | 45,075,000 | — | — |
| 2012-07-05 | $7.69 | $7.69 | 39,034,100 | — | — |
| 2012-07-03 | $7.35 | $7.35 | 15,102,500 | — | — |
| 2012-07-02 | $7.49 | $7.49 | 39,124,800 | — | — |
| 2012-06-29 | $7.39 | $7.39 | 78,494,100 | — | — |
| 2012-06-28 | $9.13 | $9.13 | 27,843,500 | — | — |
| 2012-06-27 | $9.18 | $9.18 | 18,205,300 | — | — |
| 2012-06-26 | $8.97 | $8.97 | 25,909,800 | — | — |
| 2012-06-25 | $9.11 | $9.11 | 36,034,800 | — | — |
| 2012-06-22 | $9.86 | $9.86 | 16,754,100 | — | — |
| 2012-06-21 | $10.07 | $10.07 | 10,347,700 | — | — |
| 2012-06-20 | $10.33 | $10.33 | 15,690,500 | — | — |
| 2012-06-19 | $10.75 | $10.75 | 11,598,000 | — | — |
| 2012-06-18 | $10.60 | $10.60 | 12,850,500 | — | — |
| 2012-06-15 | $10.89 | $10.89 | 15,654,000 | — | — |
| 2012-06-14 | $10.40 | $10.40 | 18,303,000 | — | — |
| 2012-06-13 | $10.67 | $10.67 | 13,627,800 | — | — |
| 2012-06-12 | $10.61 | $10.61 | 9,271,900 | — | — |
| 2012-06-11 | $10.36 | $10.36 | 14,875,200 | — | — |
| 2012-06-08 | $10.88 | $10.88 | 16,750,900 | — | — |
| 2012-06-07 | $10.72 | $10.72 | 21,816,800 | — | — |
| 2012-06-06 | $10.34 | $10.34 | 13,654,900 | — | — |
| 2012-06-05 | $9.99 | $9.99 | 16,781,400 | — | — |
| 2012-06-04 | $9.66 | $9.66 | 24,488,100 | — | — |
| 2012-06-01 | $10.26 | $10.26 | 18,299,900 | — | — |
| 2012-05-31 | $10.33 | $10.33 | 10,570,600 | — | — |
| 2012-05-30 | $10.35 | $10.35 | 41,275,700 | — | — |
| 2012-05-29 | $11.23 | $11.23 | 20,897,500 | — | — |
| 2012-05-25 | $11.00 | $11.00 | 11,211,400 | — | — |
| 2012-05-24 | $10.71 | $10.71 | 17,137,600 | — | — |
| 2012-05-23 | $11.09 | $11.09 | 8,543,500 | — | — |
| 2012-05-22 | $11.06 | $11.06 | 12,433,800 | — | — |
| 2012-05-21 | $11.50 | $11.50 | 11,183,000 | — | — |
| 2012-05-18 | $10.99 | $10.99 | 12,778,500 | — | — |
| 2012-05-17 | $11.38 | $11.38 | 15,448,300 | — | — |
| 2012-05-16 | $11.02 | $11.02 | 15,785,400 | — | — |
| 2012-05-15 | $11.10 | $11.10 | 20,735,100 | — | — |
| 2012-05-14 | $11.80 | $11.80 | 12,046,700 | — | — |
| 2012-05-11 | $11.80 | $11.80 | 11,771,800 | — | — |
| 2012-05-10 | $11.80 | $11.80 | 18,274,100 | — | — |
| 2012-05-09 | $11.91 | $11.91 | 10,631,500 | — | — |
| 2012-05-08 | $12.01 | $12.01 | 18,933,600 | — | — |
| 2012-05-07 | $11.82 | $11.82 | 15,987,900 | — | — |
| 2012-05-04 | $12.01 | $12.01 | 21,298,800 | — | — |
| 2012-05-03 | $12.04 | $12.04 | 32,950,500 | — | — |
| 2012-05-02 | $12.80 | $12.80 | 38,795,200 | — | — |
| 2012-05-01 | $13.48 | $13.48 | 26,434,300 | — | — |
| 2012-04-30 | $14.30 | $14.30 | 15,755,800 | — | — |
| 2012-04-27 | $14.03 | $14.03 | 10,856,900 | — | — |
| 2012-04-26 | $14.14 | $14.14 | 23,222,200 | — | — |
| 2012-04-25 | $13.65 | $13.65 | 13,487,800 | — | — |
| 2012-04-24 | $13.25 | $13.25 | 11,177,900 | — | — |
| 2012-04-23 | $13.08 | $13.08 | 15,205,200 | — | — |
| 2012-04-20 | $13.34 | $13.34 | 11,949,200 | — | — |
| 2012-04-19 | $13.47 | $13.47 | 18,428,100 | — | — |
| 2012-04-18 | $13.20 | $13.20 | 11,177,600 | — | — |
| 2012-04-17 | $13.41 | $13.41 | 25,066,300 | — | — |
| 2012-04-16 | $13.42 | $13.42 | 23,676,100 | — | — |
| 2012-04-13 | $12.89 | $12.89 | 15,039,600 | — | — |
| 2012-04-12 | $13.35 | $13.35 | 12,886,500 | — | — |
| 2012-04-11 | $13.05 | $13.05 | 17,696,700 | — | — |
| 2012-04-10 | $12.93 | $12.93 | 24,829,100 | — | — |
| 2012-04-09 | $13.02 | $13.02 | 28,678,500 | — | — |
| 2012-04-05 | $12.67 | $12.67 | 23,115,300 | — | — |
| 2012-04-04 | $12.76 | $12.76 | 29,480,500 | — | — |
| 2012-04-03 | $13.01 | $13.01 | 54,180,000 | — | — |
| 2012-04-02 | $14.37 | $14.37 | 27,089,800 | — | — |
| 2012-03-30 | $14.70 | $14.70 | 87,252,700 | — | — |
| 2012-03-29 | $13.73 | $13.73 | 32,002,600 | — | — |
| 2012-03-28 | $13.67 | $13.67 | 14,376,400 | — | — |
| 2012-03-27 | $13.89 | $13.89 | 14,578,500 | — | — |
| 2012-03-26 | $14.04 | $14.04 | 17,564,700 | — | — |
| 2012-03-23 | $13.66 | $13.66 | 18,046,400 | — | — |
| 2012-03-22 | $13.78 | $13.78 | 16,601,200 | — | — |
| 2012-03-21 | $14.04 | $14.04 | 15,161,700 | — | — |
| 2012-03-20 | $14.11 | $14.11 | 14,215,700 | — | — |
| 2012-03-19 | $14.47 | $14.47 | 20,983,300 | — | — |
| 2012-03-16 | $14.38 | $14.38 | 33,023,400 | — | — |
| 2012-03-15 | $13.45 | $13.45 | 14,937,900 | — | — |
| 2012-03-14 | $13.15 | $13.15 | 13,412,600 | — | — |
| 2012-03-13 | $13.49 | $13.49 | 17,569,600 | — | — |
| 2012-03-12 | $13.11 | $13.11 | 19,456,200 | — | — |
| 2012-03-09 | $13.58 | $13.58 | 14,318,600 | — | — |
| 2012-03-08 | $13.20 | $13.20 | 12,138,500 | — | — |
| 2012-03-07 | $12.90 | $12.90 | 18,067,300 | — | — |
| 2012-03-06 | $13.13 | $13.13 | 16,502,300 | — | — |
| 2012-03-05 | $13.32 | $13.32 | 15,726,000 | — | — |
| 2012-03-02 | $13.79 | $13.79 | 18,068,800 | — | — |
| 2012-03-01 | $13.58 | $13.58 | 25,913,900 | — | — |
| 2012-02-29 | $14.17 | $14.17 | 15,654,200 | — | — |
| 2012-02-28 | $14.50 | $14.50 | 9,938,300 | — | — |
| 2012-02-27 | $14.42 | $14.42 | 13,261,600 | — | — |
| 2012-02-24 | $14.72 | $14.72 | 9,799,700 | — | — |
| 2012-02-23 | $14.67 | $14.67 | 10,260,000 | — | — |
| 2012-02-22 | $14.66 | $14.66 | 14,014,300 | — | — |
| 2012-02-21 | $14.88 | $14.88 | 12,086,400 | — | — |
| 2012-02-17 | $15.07 | $15.07 | 14,805,900 | — | — |
| 2012-02-16 | $15.39 | $15.39 | 19,366,200 | — | — |
| 2012-02-15 | $14.80 | $14.80 | 22,836,100 | — | — |
| 2012-02-14 | $14.57 | $14.57 | 19,377,900 | — | — |
| 2012-02-13 | $14.90 | $14.90 | 20,326,900 | — | — |
| 2012-02-10 | $15.44 | $15.44 | 14,815,000 | — | — |
| 2012-02-09 | $15.90 | $15.90 | 16,186,300 | — | — |
| 2012-02-08 | $16.49 | $16.49 | 16,312,500 | — | — |
| 2012-02-07 | $16.71 | $16.71 | 10,742,300 | — | — |
| 2012-02-06 | $16.58 | $16.58 | 12,775,000 | — | — |
| 2012-02-03 | $16.88 | $16.88 | 21,193,200 | — | — |
| 2012-02-02 | $17.21 | $17.21 | 20,918,500 | — | — |
| 2012-02-01 | $16.70 | $16.70 | 11,651,900 | — | — |
| 2012-01-31 | $16.63 | $16.63 | 19,510,600 | — | — |
| 2012-01-30 | $17.02 | $17.02 | 26,290,900 | — | — |
| 2012-01-27 | $16.80 | $16.80 | 20,414,500 | — | — |
| 2012-01-26 | $16.26 | $16.26 | 34,825,900 | — | — |
| 2012-01-25 | $16.30 | $16.30 | 46,092,500 | — | — |
| 2012-01-24 | $15.01 | $15.01 | 36,227,100 | — | — |
| 2012-01-23 | $15.56 | $15.56 | 52,383,800 | — | — |
| 2012-01-20 | $17.00 | $17.00 | 18,123,400 | — | — |
| 2012-01-19 | $17.57 | $17.57 | 22,594,300 | — | — |
| 2012-01-18 | $17.28 | $17.28 | 29,498,200 | — | — |
| 2012-01-17 | $17.47 | $17.47 | 59,539,100 | — | — |
| 2012-01-13 | $16.17 | $16.17 | 16,700,100 | — | — |
| 2012-01-12 | $16.44 | $16.44 | 33,433,000 | — | — |
| 2012-01-11 | $15.61 | $15.61 | 9,322,700 | — | — |
| 2012-01-10 | $15.51 | $15.51 | 8,922,700 | — | — |
| 2012-01-09 | $15.51 | $15.51 | 12,986,300 | — | — |
| 2012-01-06 | $15.34 | $15.34 | 13,645,100 | — | — |
| 2012-01-05 | $15.05 | $15.05 | 14,915,200 | — | — |
| 2012-01-04 | $15.08 | $15.08 | 17,220,500 | — | — |
| 2012-01-03 | $15.51 | $15.51 | 37,162,900 | — | — |