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
- 1987-06-10 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 | $13.51 | $13.51 | 1,524,600 | — | — |
| 2012-12-28 | $13.44 | $13.44 | 1,328,300 | — | — |
| 2012-12-27 | $13.43 | $13.43 | 1,808,600 | — | — |
| 2012-12-26 | $13.35 | $13.35 | 1,547,400 | — | — |
| 2012-12-24 | $13.57 | $13.57 | 1,299,700 | — | — |
| 2012-12-21 | $13.47 | $13.47 | 4,299,100 | — | — |
| 2012-12-20 | $13.50 | $13.50 | 1,238,900 | — | — |
| 2012-12-19 | $13.36 | $13.36 | 2,488,500 | — | — |
| 2012-12-18 | $13.41 | $13.41 | 2,098,200 | — | — |
| 2012-12-17 | $13.35 | $13.35 | 2,617,000 | — | — |
| 2012-12-14 | $13.18 | $13.18 | 1,742,100 | — | — |
| 2012-12-13 | $13.01 | $13.01 | 1,882,200 | — | — |
| 2012-12-12 | $13.09 | $13.09 | 2,352,000 | — | — |
| 2012-12-11 | $13.14 | $13.14 | 1,327,500 | — | — |
| 2012-12-10 | $13.09 | $13.09 | 1,647,500 | — | — |
| 2012-12-07 | $12.96 | $12.96 | 1,743,400 | — | — |
| 2012-12-06 | $12.88 | $12.88 | 1,654,700 | — | — |
| 2012-12-05 | $12.80 | $12.80 | 1,624,000 | — | — |
| 2012-12-04 | $12.74 | $12.74 | 1,824,000 | — | — |
| 2012-12-03 | $12.70 | $12.70 | 1,075,300 | — | — |
| 2012-11-30 | $12.75 | $12.75 | 2,433,600 | — | — |
| 2012-11-29 | $12.90 | $12.90 | 1,633,200 | — | — |
| 2012-11-28 | $12.97 | $12.97 | 1,611,200 | — | — |
| 2012-11-27 | $12.79 | $12.79 | 1,047,300 | — | — |
| 2012-11-26 | $12.95 | $12.95 | 1,649,400 | — | — |
| 2012-11-23 | $13.00 | $13.00 | 738,200 | — | — |
| 2012-11-21 | $12.90 | $12.90 | 2,360,300 | — | — |
| 2012-11-20 | $12.65 | $12.65 | 1,595,000 | — | — |
| 2012-11-19 | $12.67 | $12.67 | 1,359,300 | — | — |
| 2012-11-16 | $12.41 | $12.41 | 1,642,100 | — | — |
| 2012-11-15 | $12.26 | $12.26 | 3,346,000 | — | — |
| 2012-11-14 | $12.43 | $12.43 | 1,582,000 | — | — |
| 2012-11-13 | $12.56 | $12.56 | 1,618,500 | — | — |
| 2012-11-12 | $12.53 | $12.53 | 1,291,500 | — | — |
| 2012-11-09 | $12.61 | $12.61 | 1,219,700 | — | — |
| 2012-11-08 | $12.62 | $12.62 | 2,830,300 | — | — |
| 2012-11-07 | $12.77 | $12.77 | 1,788,700 | — | — |
| 2012-11-06 | $13.10 | $13.10 | 2,881,800 | — | — |
| 2012-11-05 | $12.83 | $12.83 | 2,470,500 | — | — |
| 2012-11-02 | $12.99 | $12.99 | 3,559,000 | — | — |
| 2012-11-01 | $13.10 | $13.10 | 3,886,200 | — | — |
| 2012-10-31 | $12.65 | $12.65 | 2,067,700 | — | — |
| 2012-10-26 | $12.80 | $12.80 | 3,780,700 | — | — |
| 2012-10-25 | $12.73 | $12.73 | 10,642,700 | — | — |
| 2012-10-24 | $12.71 | $12.71 | 4,317,700 | — | — |
| 2012-10-23 | $12.42 | $12.42 | 3,179,500 | — | — |
| 2012-10-22 | $12.39 | $12.39 | 2,427,800 | — | — |
| 2012-10-19 | $12.61 | $12.61 | 1,887,800 | — | — |
| 2012-10-18 | $12.72 | $12.72 | 1,488,800 | — | — |
| 2012-10-17 | $12.82 | $12.82 | 1,409,200 | — | — |
| 2012-10-16 | $12.97 | $12.97 | 2,303,500 | — | — |
| 2012-10-15 | $12.56 | $12.56 | 2,062,600 | — | — |
| 2012-10-12 | $12.51 | $12.51 | 2,059,200 | — | — |
| 2012-10-11 | $12.60 | $12.60 | 2,195,000 | — | — |
| 2012-10-10 | $12.49 | $12.49 | 2,194,500 | — | — |
| 2012-10-09 | $12.58 | $12.58 | 2,864,600 | — | — |
| 2012-10-08 | $12.67 | $12.67 | 2,025,200 | — | — |
| 2012-10-05 | $12.84 | $12.84 | 1,788,200 | — | — |
| 2012-10-04 | $13.00 | $13.00 | 2,030,800 | — | — |
| 2012-10-03 | $12.89 | $12.89 | 2,031,900 | — | — |
| 2012-10-02 | $12.80 | $12.80 | 2,642,400 | — | — |
| 2012-10-01 | $12.68 | $12.68 | 3,755,200 | — | — |
| 2012-09-28 | $12.87 | $12.87 | 2,625,600 | — | — |
| 2012-09-27 | $12.90 | $12.90 | 3,125,400 | — | — |
| 2012-09-26 | $12.80 | $12.80 | 2,371,300 | — | — |
| 2012-09-25 | $12.86 | $12.86 | 4,175,100 | — | — |
| 2012-09-24 | $13.13 | $13.13 | 1,576,800 | — | — |
| 2012-09-21 | $13.32 | $13.32 | 3,367,900 | — | — |
| 2012-09-20 | $13.33 | $13.33 | 1,697,400 | — | — |
| 2012-09-19 | $13.43 | $13.43 | 1,996,600 | — | — |
| 2012-09-18 | $13.40 | $13.40 | 2,207,300 | — | — |
| 2012-09-17 | $13.49 | $13.49 | 1,915,800 | — | — |
| 2012-09-14 | $13.54 | $13.54 | 4,063,500 | — | — |
| 2012-09-13 | $13.61 | $13.61 | 5,344,700 | — | — |
| 2012-09-12 | $13.61 | $13.61 | 2,108,700 | — | — |
| 2012-09-11 | $13.49 | $13.49 | 1,998,300 | — | — |
| 2012-09-10 | $13.65 | $13.65 | 3,869,600 | — | — |
| 2012-09-07 | $13.54 | $13.54 | 2,614,900 | — | — |
| 2012-09-06 | $13.48 | $13.48 | 2,133,900 | — | — |
| 2012-09-05 | $13.42 | $13.42 | 3,119,800 | — | — |
| 2012-09-04 | $13.39 | $13.39 | 3,257,700 | — | — |
| 2012-08-31 | $13.20 | $13.20 | 3,041,500 | — | — |
| 2012-08-30 | $12.84 | $12.84 | 1,374,600 | — | — |
| 2012-08-29 | $13.02 | $13.02 | 1,697,400 | — | — |
| 2012-08-28 | $13.07 | $13.07 | 3,997,400 | — | — |
| 2012-08-27 | $12.77 | $12.77 | 2,396,800 | — | — |
| 2012-08-24 | $12.73 | $12.73 | 2,062,000 | — | — |
| 2012-08-23 | $12.90 | $12.90 | 3,370,500 | — | — |
| 2012-08-22 | $12.87 | $12.87 | 2,588,600 | — | — |
| 2012-08-21 | $12.84 | $12.84 | 3,008,800 | — | — |
| 2012-08-20 | $12.76 | $12.76 | 2,843,500 | — | — |
| 2012-08-17 | $12.78 | $12.78 | 1,907,700 | — | — |
| 2012-08-16 | $12.65 | $12.65 | 1,586,900 | — | — |
| 2012-08-15 | $12.54 | $12.54 | 2,184,200 | — | — |
| 2012-08-14 | $12.38 | $12.38 | 1,701,700 | — | — |
| 2012-08-13 | $12.53 | $12.53 | 3,675,000 | — | — |
| 2012-08-10 | $12.56 | $12.56 | 2,272,000 | — | — |
| 2012-08-09 | $12.58 | $12.58 | 3,554,400 | — | — |
| 2012-08-08 | $12.44 | $12.44 | 2,738,700 | — | — |
| 2012-08-07 | $12.39 | $12.39 | 3,656,700 | — | — |
| 2012-08-06 | $12.39 | $12.39 | 3,751,100 | — | — |
| 2012-08-03 | $12.43 | $12.43 | 3,905,500 | — | — |
| 2012-08-02 | $12.24 | $12.24 | 4,144,800 | — | — |
| 2012-08-01 | $12.21 | $12.21 | 3,897,000 | — | — |
| 2012-07-31 | $12.22 | $12.22 | 4,074,300 | — | — |
| 2012-07-30 | $12.24 | $12.24 | 3,799,000 | — | — |
| 2012-07-27 | $12.39 | $12.39 | 4,351,300 | — | — |
| 2012-07-26 | $12.02 | $12.02 | 7,453,600 | — | — |
| 2012-07-25 | $11.42 | $11.42 | 7,910,500 | — | — |
| 2012-07-24 | $11.23 | $11.23 | 6,777,900 | — | — |
| 2012-07-23 | $11.47 | $11.47 | 3,455,300 | — | — |
| 2012-07-20 | $11.57 | $11.57 | 2,826,600 | — | — |
| 2012-07-19 | $11.71 | $11.71 | 3,323,000 | — | — |
| 2012-07-18 | $11.50 | $11.50 | 2,880,300 | — | — |
| 2012-07-17 | $11.23 | $11.23 | 2,782,800 | — | — |
| 2012-07-16 | $11.17 | $11.17 | 3,576,600 | — | — |
| 2012-07-13 | $11.05 | $11.05 | 4,262,000 | — | — |
| 2012-07-12 | $10.86 | $10.86 | 6,820,400 | — | — |
| 2012-07-11 | $11.04 | $11.04 | 4,381,500 | — | — |
| 2012-07-10 | $11.02 | $11.02 | 4,311,600 | — | — |
| 2012-07-09 | $11.18 | $11.18 | 3,064,600 | — | — |
| 2012-07-06 | $11.42 | $11.42 | 2,493,800 | — | — |
| 2012-07-05 | $11.71 | $11.71 | 3,472,900 | — | — |
| 2012-07-03 | $11.52 | $11.52 | 2,687,100 | — | — |
| 2012-07-02 | $11.23 | $11.23 | 4,500,400 | — | — |
| 2012-06-29 | $10.99 | $10.99 | 4,707,300 | — | — |
| 2012-06-28 | $10.49 | $10.49 | 2,810,200 | — | — |
| 2012-06-27 | $10.50 | $10.50 | 3,073,500 | — | — |
| 2012-06-26 | $10.57 | $10.57 | 2,773,700 | — | — |
| 2012-06-25 | $10.41 | $10.41 | 1,742,300 | — | — |
| 2012-06-22 | $10.68 | $10.68 | 2,803,700 | — | — |
| 2012-06-21 | $10.54 | $10.54 | 3,478,500 | — | — |
| 2012-06-20 | $10.79 | $10.79 | 4,381,800 | — | — |
| 2012-06-19 | $10.91 | $10.91 | 3,867,400 | — | — |
| 2012-06-18 | $10.79 | $10.79 | 2,789,200 | — | — |
| 2012-06-15 | $10.83 | $10.83 | 2,912,100 | — | — |
| 2012-06-14 | $10.50 | $10.50 | 2,455,900 | — | — |
| 2012-06-13 | $10.33 | $10.33 | 1,629,300 | — | — |
| 2012-06-12 | $10.48 | $10.48 | 2,948,300 | — | — |
| 2012-06-11 | $10.41 | $10.41 | 3,302,400 | — | — |
| 2012-06-08 | $10.54 | $10.54 | 1,299,800 | — | — |
| 2012-06-07 | $10.47 | $10.47 | 2,682,500 | — | — |
| 2012-06-06 | $10.54 | $10.54 | 3,692,300 | — | — |
| 2012-06-05 | $10.09 | $10.09 | 2,717,400 | — | — |
| 2012-06-04 | $9.86 | $9.86 | 3,075,600 | — | — |
| 2012-06-01 | $9.79 | $9.79 | 3,692,100 | — | — |
| 2012-05-31 | $10.20 | $10.20 | 2,079,500 | — | — |
| 2012-05-30 | $10.25 | $10.25 | 2,566,900 | — | — |
| 2012-05-29 | $10.51 | $10.51 | 1,955,900 | — | — |
| 2012-05-25 | $10.29 | $10.29 | 2,666,800 | — | — |
| 2012-05-24 | $10.41 | $10.41 | 4,937,100 | — | — |
| 2012-05-23 | $10.33 | $10.33 | 2,824,800 | — | — |
| 2012-05-22 | $10.17 | $10.17 | 2,544,600 | — | — |
| 2012-05-21 | $10.24 | $10.24 | 3,390,000 | — | — |
| 2012-05-18 | $9.91 | $9.91 | 4,254,500 | — | — |
| 2012-05-17 | $10.11 | $10.11 | 5,723,900 | — | — |
| 2012-05-16 | $10.46 | $10.46 | 3,020,400 | — | — |
| 2012-05-15 | $10.79 | $10.79 | 2,008,100 | — | — |
| 2012-05-14 | $10.80 | $10.80 | 1,726,900 | — | — |
| 2012-05-11 | $10.91 | $10.91 | 2,542,100 | — | — |
| 2012-05-10 | $10.87 | $10.87 | 3,600,000 | — | — |
| 2012-05-09 | $11.13 | $11.13 | 2,196,100 | — | — |
| 2012-05-08 | $11.15 | $11.15 | 2,481,200 | — | — |
| 2012-05-07 | $11.08 | $11.08 | 1,665,600 | — | — |
| 2012-05-04 | $11.20 | $11.20 | 1,792,500 | — | — |
| 2012-05-03 | $11.46 | $11.46 | 1,540,000 | — | — |
| 2012-05-02 | $11.61 | $11.61 | 2,991,800 | — | — |
| 2012-05-01 | $11.68 | $11.68 | 2,136,300 | — | — |
| 2012-04-30 | $11.67 | $11.67 | 1,951,400 | — | — |
| 2012-04-27 | $11.86 | $11.86 | 2,963,600 | — | — |
| 2012-04-26 | $11.88 | $11.88 | 4,341,400 | — | — |
| 2012-04-25 | $11.67 | $11.67 | 3,774,500 | — | — |
| 2012-04-24 | $11.28 | $11.28 | 2,180,800 | — | — |
| 2012-04-23 | $11.35 | $11.35 | 3,626,800 | — | — |
| 2012-04-20 | $11.52 | $11.52 | 1,371,400 | — | — |
| 2012-04-19 | $11.56 | $11.56 | 2,861,700 | — | — |
| 2012-04-18 | $11.75 | $11.75 | 1,823,400 | — | — |
| 2012-04-17 | $11.78 | $11.78 | 2,415,000 | — | — |
| 2012-04-16 | $11.49 | $11.49 | 2,152,700 | — | — |
| 2012-04-13 | $11.51 | $11.51 | 2,538,700 | — | — |
| 2012-04-12 | $11.60 | $11.60 | 1,805,100 | — | — |
| 2012-04-11 | $11.38 | $11.38 | 1,457,000 | — | — |
| 2012-04-10 | $11.24 | $11.24 | 3,325,100 | — | — |
| 2012-04-09 | $11.57 | $11.57 | 1,579,700 | — | — |
| 2012-04-05 | $11.79 | $11.79 | 1,198,900 | — | — |
| 2012-04-04 | $11.76 | $11.76 | 2,793,300 | — | — |
| 2012-04-03 | $11.89 | $11.89 | 2,727,400 | — | — |
| 2012-04-02 | $11.89 | $11.89 | 3,035,500 | — | — |
| 2012-03-30 | $11.84 | $11.84 | 2,146,900 | — | — |
| 2012-03-29 | $11.89 | $11.89 | 3,127,100 | — | — |
| 2012-03-28 | $12.09 | $12.09 | 3,956,300 | — | — |
| 2012-03-27 | $12.14 | $12.14 | 1,756,000 | — | — |
| 2012-03-26 | $12.13 | $12.13 | 2,156,000 | — | — |
| 2012-03-23 | $12.02 | $12.02 | 2,434,100 | — | — |
| 2012-03-22 | $12.12 | $12.12 | 1,559,000 | — | — |
| 2012-03-21 | $12.18 | $12.18 | 2,358,000 | — | — |
| 2012-03-20 | $12.19 | $12.19 | 3,043,000 | — | — |
| 2012-03-19 | $12.42 | $12.42 | 2,935,700 | — | — |
| 2012-03-16 | $12.33 | $12.33 | 3,060,100 | — | — |
| 2012-03-15 | $12.40 | $12.40 | 5,707,300 | — | — |
| 2012-03-14 | $12.15 | $12.15 | 1,755,400 | — | — |
| 2012-03-13 | $12.28 | $12.28 | 3,305,200 | — | — |
| 2012-03-12 | $11.95 | $11.95 | 1,614,700 | — | — |
| 2012-03-09 | $12.01 | $12.01 | 3,735,600 | — | — |
| 2012-03-08 | $11.96 | $11.96 | 7,244,300 | — | — |
| 2012-03-07 | $11.50 | $11.50 | 1,789,900 | — | — |
| 2012-03-06 | $11.32 | $11.32 | 3,066,900 | — | — |
| 2012-03-05 | $11.51 | $11.51 | 4,671,900 | — | — |
| 2012-03-02 | $11.63 | $11.63 | 2,428,600 | — | — |
| 2012-03-01 | $11.92 | $11.92 | 2,817,900 | — | — |
| 2012-02-29 | $11.77 | $11.77 | 2,937,000 | — | — |
| 2012-02-28 | $11.75 | $11.75 | 2,930,500 | — | — |
| 2012-02-27 | $11.82 | $11.82 | 2,561,100 | — | — |
| 2012-02-24 | $11.81 | $11.81 | 1,436,400 | — | — |
| 2012-02-23 | $11.90 | $11.90 | 2,925,100 | — | — |
| 2012-02-22 | $11.80 | $11.80 | 4,029,400 | — | — |
| 2012-02-21 | $11.98 | $11.98 | 4,975,700 | — | — |
| 2012-02-17 | $11.94 | $11.94 | 3,213,700 | — | — |
| 2012-02-16 | $12.03 | $12.03 | 3,136,100 | — | — |
| 2012-02-15 | $11.94 | $11.94 | 4,234,300 | — | — |
| 2012-02-14 | $11.83 | $11.83 | 2,707,100 | — | — |
| 2012-02-13 | $11.70 | $11.70 | 2,647,000 | — | — |
| 2012-02-10 | $11.77 | $11.77 | 1,711,600 | — | — |
| 2012-02-09 | $12.00 | $12.00 | 4,276,100 | — | — |
| 2012-02-08 | $11.76 | $11.76 | 2,237,700 | — | — |
| 2012-02-07 | $11.74 | $11.74 | 3,507,400 | — | — |
| 2012-02-06 | $11.62 | $11.62 | 2,903,900 | — | — |
| 2012-02-03 | $11.73 | $11.73 | 6,308,800 | — | — |
| 2012-02-02 | $11.64 | $11.64 | 14,097,900 | — | — |
| 2012-02-01 | $10.80 | $10.80 | 2,694,100 | — | — |
| 2012-01-31 | $10.56 | $10.56 | 5,201,100 | — | — |
| 2012-01-30 | $10.55 | $10.55 | 2,125,400 | — | — |
| 2012-01-27 | $10.67 | $10.67 | 2,155,500 | — | — |
| 2012-01-26 | $10.70 | $10.70 | 3,378,800 | — | — |
| 2012-01-25 | $10.69 | $10.69 | 2,982,600 | — | — |
| 2012-01-24 | $10.74 | $10.74 | 4,998,100 | — | — |
| 2012-01-23 | $10.53 | $10.53 | 1,689,000 | — | — |
| 2012-01-20 | $10.62 | $10.62 | 2,491,700 | — | — |
| 2012-01-19 | $10.76 | $10.76 | 4,811,400 | — | — |
| 2012-01-18 | $10.37 | $10.37 | 2,825,800 | — | — |
| 2012-01-17 | $9.96 | $9.96 | 4,265,200 | — | — |
| 2012-01-13 | $9.92 | $9.92 | 3,751,400 | — | — |
| 2012-01-12 | $10.17 | $10.17 | 1,368,100 | — | — |
| 2012-01-11 | $10.22 | $10.22 | 1,790,400 | — | — |
| 2012-01-10 | $10.15 | $10.15 | 2,020,000 | — | — |
| 2012-01-09 | $10.05 | $10.05 | 2,178,000 | — | — |
| 2012-01-06 | $10.19 | $10.19 | 1,824,600 | — | — |
| 2012-01-05 | $10.37 | $10.37 | 2,968,800 | — | — |
| 2012-01-04 | $10.06 | $10.06 | 1,896,000 | — | — |
| 2012-01-03 | $10.34 | $10.34 | 2,733,200 | — | — |