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
- 2007-05-03 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 | 11,658,400 | — | — |
| 2012-12-28 | $11.50 | $11.50 | 6,935,700 | — | — |
| 2012-12-27 | $11.57 | $11.57 | 6,388,400 | — | — |
| 2012-12-26 | $11.65 | $11.65 | 5,844,700 | — | — |
| 2012-12-24 | $11.78 | $11.78 | 4,118,800 | — | — |
| 2012-12-21 | $11.86 | $11.86 | 12,579,200 | — | — |
| 2012-12-20 | $11.94 | $11.94 | 13,366,300 | — | — |
| 2012-12-19 | $11.83 | $11.83 | 25,298,300 | — | — |
| 2012-12-18 | $11.53 | $11.53 | 14,538,500 | — | — |
| 2012-12-17 | $11.23 | $11.23 | 19,546,900 | — | — |
| 2012-12-14 | $11.22 | $11.22 | 12,007,100 | — | — |
| 2012-12-13 | $11.29 | $11.29 | 20,240,700 | — | — |
| 2012-12-12 | $10.72 | $10.72 | 19,529,800 | — | — |
| 2012-12-11 | $10.66 | $10.66 | 28,373,100 | — | — |
| 2012-12-10 | $10.14 | $10.14 | 8,756,700 | — | — |
| 2012-12-07 | $10.11 | $10.11 | 10,243,300 | — | — |
| 2012-12-06 | $10.02 | $10.02 | 11,550,100 | — | — |
| 2012-12-05 | $9.71 | $9.71 | 9,922,200 | — | — |
| 2012-12-04 | $9.73 | $9.73 | 9,928,900 | — | — |
| 2012-12-03 | $9.62 | $9.62 | 9,804,900 | — | — |
| 2012-11-30 | $10.00 | $10.00 | 9,740,500 | — | — |
| 2012-11-29 | $10.05 | $10.05 | 10,219,500 | — | — |
| 2012-11-28 | $10.00 | $10.00 | 11,320,000 | — | — |
| 2012-11-27 | $9.82 | $9.82 | 7,973,400 | — | — |
| 2012-11-26 | $9.80 | $9.80 | 6,888,900 | — | — |
| 2012-11-23 | $9.84 | $9.84 | 2,652,600 | — | — |
| 2012-11-21 | $9.72 | $9.72 | 9,163,100 | — | — |
| 2012-11-20 | $9.68 | $9.68 | 6,981,800 | — | — |
| 2012-11-19 | $9.55 | $9.55 | 6,730,300 | — | — |
| 2012-11-16 | $9.33 | $9.33 | 9,599,900 | — | — |
| 2012-11-15 | $9.49 | $9.49 | 13,064,400 | — | — |
| 2012-11-14 | $9.56 | $9.56 | 16,717,900 | — | — |
| 2012-11-13 | $10.21 | $10.21 | 8,238,400 | — | — |
| 2012-11-12 | $10.30 | $10.30 | 7,384,800 | — | — |
| 2012-11-09 | $10.19 | $10.19 | 10,308,400 | — | — |
| 2012-11-08 | $10.29 | $10.29 | 11,436,300 | — | — |
| 2012-11-07 | $9.94 | $9.94 | 11,258,200 | — | — |
| 2012-11-06 | $10.04 | $10.04 | 6,963,400 | — | — |
| 2012-11-05 | $9.77 | $9.77 | 6,273,400 | — | — |
| 2012-11-02 | $9.70 | $9.70 | 7,063,300 | — | — |
| 2012-11-01 | $9.70 | $9.70 | 6,025,800 | — | — |
| 2012-10-31 | $9.63 | $9.63 | 8,323,100 | — | — |
| 2012-10-26 | $9.64 | $9.64 | 9,458,300 | — | — |
| 2012-10-25 | $9.64 | $9.64 | 11,605,300 | — | — |
| 2012-10-24 | $10.04 | $10.04 | 14,129,700 | — | — |
| 2012-10-23 | $10.15 | $10.15 | 11,526,200 | — | — |
| 2012-10-22 | $10.14 | $10.14 | 7,317,200 | — | — |
| 2012-10-19 | $10.00 | $10.00 | 7,182,800 | — | — |
| 2012-10-18 | $10.21 | $10.21 | 8,861,600 | — | — |
| 2012-10-17 | $10.19 | $10.19 | 9,621,300 | — | — |
| 2012-10-16 | $9.99 | $9.99 | 11,032,000 | — | — |
| 2012-10-15 | $10.11 | $10.11 | 7,159,900 | — | — |
| 2012-10-12 | $10.02 | $10.02 | 11,387,000 | — | — |
| 2012-10-11 | $9.75 | $9.75 | 7,802,900 | — | — |
| 2012-10-10 | $9.84 | $9.84 | 8,140,100 | — | — |
| 2012-10-09 | $9.89 | $9.89 | 9,063,400 | — | — |
| 2012-10-08 | $10.13 | $10.13 | 7,033,400 | — | — |
| 2012-10-05 | $10.28 | $10.28 | 7,120,200 | — | — |
| 2012-10-04 | $10.14 | $10.14 | 11,015,700 | — | — |
| 2012-10-03 | $10.16 | $10.16 | 17,180,400 | — | — |
| 2012-10-02 | $9.77 | $9.77 | 15,425,300 | — | — |
| 2012-10-01 | $9.47 | $9.47 | 15,083,700 | — | — |
| 2012-09-28 | $9.16 | $9.16 | 7,016,300 | — | — |
| 2012-09-27 | $9.23 | $9.23 | 8,492,400 | — | — |
| 2012-09-26 | $9.16 | $9.16 | 5,420,900 | — | — |
| 2012-09-25 | $9.02 | $9.02 | 13,833,700 | — | — |
| 2012-09-24 | $9.13 | $9.13 | 8,190,600 | — | — |
| 2012-09-21 | $9.07 | $9.07 | 10,426,200 | — | — |
| 2012-09-20 | $9.15 | $9.15 | 7,380,000 | — | — |
| 2012-09-19 | $9.37 | $9.37 | 19,155,500 | — | — |
| 2012-09-18 | $8.96 | $8.96 | 12,421,300 | — | — |
| 2012-09-17 | $9.23 | $9.23 | 11,245,300 | — | — |
| 2012-09-14 | $9.27 | $9.27 | 9,551,000 | — | — |
| 2012-09-13 | $9.45 | $9.45 | 7,533,300 | — | — |
| 2012-09-12 | $9.50 | $9.50 | 10,244,900 | — | — |
| 2012-09-11 | $9.28 | $9.28 | 6,210,500 | — | — |
| 2012-09-10 | $9.38 | $9.38 | 10,470,700 | — | — |
| 2012-09-07 | $9.28 | $9.28 | 13,606,400 | — | — |
| 2012-09-06 | $9.20 | $9.20 | 14,112,100 | — | — |
| 2012-09-05 | $8.88 | $8.88 | 12,740,500 | — | — |
| 2012-09-04 | $8.56 | $8.56 | 12,021,100 | — | — |
| 2012-08-31 | $8.65 | $8.65 | 11,402,000 | — | — |
| 2012-08-30 | $8.55 | $8.55 | 13,066,400 | — | — |
| 2012-08-29 | $8.61 | $8.61 | 15,102,100 | — | — |
| 2012-08-28 | $8.70 | $8.70 | 20,934,300 | — | — |
| 2012-08-27 | $9.06 | $9.06 | 6,968,300 | — | — |
| 2012-08-24 | $9.11 | $9.11 | 7,277,200 | — | — |
| 2012-08-23 | $9.15 | $9.15 | 11,852,000 | — | — |
| 2012-08-22 | $9.53 | $9.53 | 10,371,400 | — | — |
| 2012-08-21 | $9.71 | $9.71 | 24,099,900 | — | — |
| 2012-08-20 | $9.46 | $9.46 | 14,686,500 | — | — |
| 2012-08-17 | $9.13 | $9.13 | 12,886,100 | — | — |
| 2012-08-16 | $9.03 | $9.03 | 9,995,300 | — | — |
| 2012-08-15 | $9.26 | $9.26 | 7,577,200 | — | — |
| 2012-08-14 | $9.28 | $9.28 | 10,919,600 | — | — |
| 2012-08-13 | $9.26 | $9.26 | 8,650,300 | — | — |
| 2012-08-10 | $9.06 | $9.06 | 7,633,300 | — | — |
| 2012-08-09 | $9.07 | $9.07 | 13,486,900 | — | — |
| 2012-08-08 | $9.39 | $9.39 | 12,932,000 | — | — |
| 2012-08-07 | $9.32 | $9.32 | 12,499,800 | — | — |
| 2012-08-06 | $9.37 | $9.37 | 8,104,000 | — | — |
| 2012-08-03 | $9.29 | $9.29 | 7,073,700 | — | — |
| 2012-08-02 | $9.23 | $9.23 | 14,795,700 | — | — |
| 2012-08-01 | $9.48 | $9.48 | 15,043,400 | — | — |
| 2012-07-31 | $9.65 | $9.65 | 18,124,100 | — | — |
| 2012-07-30 | $9.47 | $9.47 | 17,242,600 | — | — |
| 2012-07-27 | $9.42 | $9.42 | 14,923,500 | — | — |
| 2012-07-26 | $9.41 | $9.41 | 19,560,100 | — | — |
| 2012-07-25 | $9.47 | $9.47 | 24,152,400 | — | — |
| 2012-07-24 | $9.33 | $9.33 | 14,537,700 | — | — |
| 2012-07-23 | $9.66 | $9.66 | 12,583,800 | — | — |
| 2012-07-20 | $9.94 | $9.94 | 12,053,500 | — | — |
| 2012-07-19 | $10.00 | $10.00 | 15,720,100 | — | — |
| 2012-07-18 | $10.23 | $10.23 | 19,709,300 | — | — |
| 2012-07-17 | $10.80 | $10.80 | 10,406,800 | — | — |
| 2012-07-16 | $10.97 | $10.97 | 7,189,800 | — | — |
| 2012-07-13 | $10.82 | $10.82 | 5,318,900 | — | — |
| 2012-07-12 | $10.75 | $10.75 | 9,789,900 | — | — |
| 2012-07-11 | $11.09 | $11.09 | 11,355,600 | — | — |
| 2012-07-10 | $10.72 | $10.72 | 13,815,500 | — | — |
| 2012-07-09 | $10.91 | $10.91 | 7,082,200 | — | — |
| 2012-07-06 | $11.00 | $11.00 | 9,499,300 | — | — |
| 2012-07-05 | $10.63 | $10.63 | 8,504,000 | — | — |
| 2012-07-03 | $10.76 | $10.76 | 6,082,600 | — | — |
| 2012-07-02 | $11.12 | $11.12 | 7,967,100 | — | — |
| 2012-06-29 | $10.95 | $10.95 | 11,398,200 | — | — |
| 2012-06-28 | $11.16 | $11.16 | 9,647,500 | — | — |
| 2012-06-27 | $11.07 | $11.07 | 12,157,400 | — | — |
| 2012-06-26 | $11.14 | $11.14 | 21,807,000 | — | — |
| 2012-06-25 | $10.52 | $10.52 | 12,840,500 | — | — |
| 2012-06-22 | $11.04 | $11.04 | 8,435,000 | — | — |
| 2012-06-21 | $11.23 | $11.23 | 17,544,300 | — | — |
| 2012-06-20 | $11.21 | $11.21 | 13,200,100 | — | — |
| 2012-06-19 | $10.91 | $10.91 | 8,012,700 | — | — |
| 2012-06-18 | $10.63 | $10.63 | 9,463,800 | — | — |
| 2012-06-15 | $10.26 | $10.26 | 8,161,600 | — | — |
| 2012-06-14 | $10.45 | $10.45 | 8,616,600 | — | — |
| 2012-06-13 | $10.29 | $10.29 | 16,726,400 | — | — |
| 2012-06-12 | $10.04 | $10.04 | 12,803,400 | — | — |
| 2012-06-11 | $10.17 | $10.17 | 11,489,900 | — | — |
| 2012-06-08 | $10.38 | $10.38 | 20,033,400 | — | — |
| 2012-06-07 | $10.28 | $10.28 | 15,796,300 | — | — |
| 2012-06-06 | $10.61 | $10.61 | 14,791,800 | — | — |
| 2012-06-05 | $10.58 | $10.58 | 11,215,400 | — | — |
| 2012-06-04 | $10.18 | $10.18 | 29,678,300 | — | — |
| 2012-06-01 | $11.51 | $11.51 | 17,554,100 | — | — |
| 2012-05-31 | $12.10 | $12.10 | 20,830,500 | — | — |
| 2012-05-30 | $11.75 | $11.75 | 13,803,100 | — | — |
| 2012-05-29 | $11.80 | $11.80 | 18,680,200 | — | — |
| 2012-05-25 | $11.37 | $11.37 | 11,596,300 | — | — |
| 2012-05-24 | $11.27 | $11.27 | 19,379,500 | — | — |
| 2012-05-23 | $10.74 | $10.74 | 9,144,000 | — | — |
| 2012-05-22 | $10.54 | $10.54 | 12,860,300 | — | — |
| 2012-05-21 | $10.58 | $10.58 | 14,203,200 | — | — |
| 2012-05-18 | $10.14 | $10.14 | 18,994,600 | — | — |
| 2012-05-17 | $10.41 | $10.41 | 20,742,400 | — | — |
| 2012-05-16 | $11.39 | $11.39 | 9,472,000 | — | — |
| 2012-05-15 | $11.17 | $11.17 | 9,694,200 | — | — |
| 2012-05-14 | $11.43 | $11.43 | 15,907,800 | — | — |
| 2012-05-11 | $11.37 | $11.37 | 7,838,200 | — | — |
| 2012-05-10 | $11.03 | $11.03 | 8,887,400 | — | — |
| 2012-05-09 | $10.91 | $10.91 | 11,634,200 | — | — |
| 2012-05-08 | $11.17 | $11.17 | 11,789,400 | — | — |
| 2012-05-07 | $11.17 | $11.17 | 11,680,500 | — | — |
| 2012-05-04 | $11.00 | $11.00 | 15,183,900 | — | — |
| 2012-05-03 | $10.96 | $10.96 | 8,483,900 | — | — |
| 2012-05-02 | $10.87 | $10.87 | 7,707,300 | — | — |
| 2012-05-01 | $11.05 | $11.05 | 13,729,900 | — | — |
| 2012-04-30 | $10.96 | $10.96 | 13,160,200 | — | — |
| 2012-04-27 | $10.82 | $10.82 | 10,975,200 | — | — |
| 2012-04-26 | $10.40 | $10.40 | 8,304,000 | — | — |
| 2012-04-25 | $10.48 | $10.48 | 12,228,400 | — | — |
| 2012-04-24 | $10.48 | $10.48 | 9,782,600 | — | — |
| 2012-04-23 | $10.39 | $10.39 | 9,612,100 | — | — |
| 2012-04-20 | $10.75 | $10.75 | 12,197,600 | — | — |
| 2012-04-19 | $10.82 | $10.82 | 22,660,200 | — | — |
| 2012-04-18 | $10.53 | $10.53 | 10,180,200 | — | — |
| 2012-04-17 | $10.44 | $10.44 | 12,285,200 | — | — |
| 2012-04-16 | $10.25 | $10.25 | 15,157,900 | — | — |
| 2012-04-13 | $10.13 | $10.13 | 7,007,000 | — | — |
| 2012-04-12 | $10.26 | $10.26 | 10,834,900 | — | — |
| 2012-04-11 | $9.91 | $9.91 | 6,920,800 | — | — |
| 2012-04-10 | $9.81 | $9.81 | 9,603,000 | — | — |
| 2012-04-09 | $10.29 | $10.29 | 5,835,400 | — | — |
| 2012-04-05 | $10.37 | $10.37 | 8,456,300 | — | — |
| 2012-04-04 | $10.48 | $10.48 | 12,339,800 | — | — |
| 2012-04-03 | $10.32 | $10.32 | 16,724,700 | — | — |
| 2012-04-02 | $10.01 | $10.01 | 10,551,700 | — | — |
| 2012-03-30 | $9.92 | $9.92 | 11,853,600 | — | — |
| 2012-03-29 | $10.07 | $10.07 | 11,634,700 | — | — |
| 2012-03-28 | $10.00 | $10.00 | 17,276,600 | — | — |
| 2012-03-27 | $9.81 | $9.81 | 8,508,500 | — | — |
| 2012-03-26 | $9.88 | $9.88 | 10,079,500 | — | — |
| 2012-03-23 | $9.62 | $9.62 | 9,249,700 | — | — |
| 2012-03-22 | $9.53 | $9.53 | 14,986,700 | — | — |
| 2012-03-21 | $9.74 | $9.74 | 21,023,800 | — | — |
| 2012-03-20 | $9.53 | $9.53 | 9,882,800 | — | — |
| 2012-03-19 | $9.31 | $9.31 | 9,817,500 | — | — |
| 2012-03-16 | $9.21 | $9.21 | 14,737,100 | — | — |
| 2012-03-15 | $9.63 | $9.63 | 22,472,900 | — | — |
| 2012-03-14 | $9.30 | $9.30 | 12,680,700 | — | — |
| 2012-03-13 | $9.31 | $9.31 | 16,418,800 | — | — |
| 2012-03-12 | $9.19 | $9.19 | 11,235,700 | — | — |
| 2012-03-09 | $9.37 | $9.37 | 10,153,900 | — | — |
| 2012-03-08 | $9.47 | $9.47 | 10,089,500 | — | — |
| 2012-03-07 | $9.37 | $9.37 | 7,012,500 | — | — |
| 2012-03-06 | $9.36 | $9.36 | 10,179,200 | — | — |
| 2012-03-05 | $9.67 | $9.67 | 12,015,200 | — | — |
| 2012-03-02 | $9.77 | $9.77 | 15,245,600 | — | — |
| 2012-03-01 | $9.64 | $9.64 | 10,799,300 | — | — |
| 2012-02-29 | $9.81 | $9.81 | 9,454,600 | — | — |
| 2012-02-28 | $9.90 | $9.90 | 12,150,400 | — | — |
| 2012-02-27 | $9.66 | $9.66 | 10,316,600 | — | — |
| 2012-02-24 | $9.53 | $9.53 | 9,416,100 | — | — |
| 2012-02-23 | $9.69 | $9.69 | 10,959,500 | — | — |
| 2012-02-22 | $9.93 | $9.93 | 9,361,000 | — | — |
| 2012-02-21 | $10.05 | $10.05 | 26,706,000 | — | — |
| 2012-02-17 | $10.83 | $10.83 | 7,612,000 | — | — |
| 2012-02-16 | $10.93 | $10.93 | 10,332,600 | — | — |
| 2012-02-15 | $10.83 | $10.83 | 8,594,100 | — | — |
| 2012-02-14 | $10.94 | $10.94 | 9,437,400 | — | — |
| 2012-02-13 | $11.15 | $11.15 | 7,591,600 | — | — |
| 2012-02-10 | $10.89 | $10.89 | 8,179,100 | — | — |
| 2012-02-09 | $11.12 | $11.12 | 8,789,600 | — | — |
| 2012-02-08 | $10.99 | $10.99 | 7,824,800 | — | — |
| 2012-02-07 | $10.97 | $10.97 | 8,105,500 | — | — |
| 2012-02-06 | $10.99 | $10.99 | 9,530,600 | — | — |
| 2012-02-03 | $11.30 | $11.30 | 15,182,000 | — | — |
| 2012-02-02 | $11.10 | $11.10 | 10,674,900 | — | — |
| 2012-02-01 | $10.90 | $10.90 | 11,502,100 | — | — |
| 2012-01-31 | $10.55 | $10.55 | 14,524,000 | — | — |
| 2012-01-30 | $10.77 | $10.77 | 15,348,800 | — | — |
| 2012-01-27 | $10.39 | $10.39 | 12,840,700 | — | — |
| 2012-01-26 | $10.17 | $10.17 | 31,724,900 | — | — |
| 2012-01-25 | $9.96 | $9.96 | 41,332,200 | — | — |
| 2012-01-24 | $9.38 | $9.38 | 12,709,100 | — | — |
| 2012-01-23 | $9.29 | $9.29 | 15,346,500 | — | — |
| 2012-01-20 | $9.41 | $9.41 | 7,844,600 | — | — |
| 2012-01-19 | $9.33 | $9.33 | 14,325,100 | — | — |
| 2012-01-18 | $8.92 | $8.92 | 14,086,800 | — | — |
| 2012-01-17 | $8.73 | $8.73 | 6,881,500 | — | — |
| 2012-01-13 | $8.85 | $8.85 | 10,127,900 | — | — |
| 2012-01-12 | $8.87 | $8.87 | 12,891,800 | — | — |
| 2012-01-11 | $8.61 | $8.61 | 6,801,100 | — | — |
| 2012-01-10 | $8.27 | $8.27 | 6,933,800 | — | — |
| 2012-01-09 | $8.28 | $8.28 | 9,015,700 | — | — |
| 2012-01-06 | $8.32 | $8.32 | 6,683,300 | — | — |
| 2012-01-05 | $8.33 | $8.33 | 10,509,800 | — | — |
| 2012-01-04 | $8.01 | $8.01 | 7,412,900 | — | — |
| 2012-01-03 | $8.04 | $8.04 | 7,093,200 | — | — |