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
- 1999-01-29 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 | $11.20 | $12.75 | 1,368,400 | — | — |
| 2012-12-28 | $10.88 | $12.39 | 1,466,300 | — | — |
| 2012-12-27 | $10.75 | $12.24 | 1,081,400 | — | — |
| 2012-12-26 | $10.71 | $12.19 | 795,700 | — | — |
| 2012-12-24 | $10.73 | $12.22 | 296,100 | — | — |
| 2012-12-21 | $10.79 | $12.29 | 1,333,300 | — | — |
| 2012-12-20 | $10.97 | $12.49 | 898,300 | — | — |
| 2012-12-19 | $10.75 | $12.24 | 2,332,800 | — | — |
| 2012-12-18 | $10.41 | $11.85 | 1,649,000 | — | — |
| 2012-12-17 | $10.19 | $11.60 | 1,412,900 | — | — |
| 2012-12-14 | $10.24 | $11.66 | 822,300 | — | — |
| 2012-12-13 | $10.30 | $11.73 | 1,665,900 | — | — |
| 2012-12-12 | $10.65 | $12.13 | 1,086,900 | — | — |
| 2012-12-11 | $10.54 | $12.00 | 918,300 | — | — |
| 2012-12-10 | $10.38 | $11.82 | 428,400 | — | — |
| 2012-12-07 | $10.32 | $11.75 | 1,219,400 | — | — |
| 2012-12-06 | $10.21 | $11.63 | 695,000 | — | — |
| 2012-12-05 | $10.04 | $11.43 | 1,097,200 | — | — |
| 2012-12-04 | $10.22 | $11.64 | 1,006,900 | — | — |
| 2012-12-03 | $10.12 | $11.52 | 1,459,600 | — | — |
| 2012-11-30 | $10.46 | $11.91 | 773,800 | — | — |
| 2012-11-29 | $10.53 | $11.99 | 1,367,000 | — | — |
| 2012-11-28 | $10.48 | $11.93 | 570,300 | — | — |
| 2012-11-27 | $10.43 | $11.88 | 717,800 | — | — |
| 2012-11-26 | $10.55 | $12.01 | 787,600 | — | — |
| 2012-11-23 | $10.46 | $11.91 | 870,600 | — | — |
| 2012-11-21 | $10.11 | $11.51 | 787,000 | — | — |
| 2012-11-20 | $10.21 | $11.63 | 1,555,200 | — | — |
| 2012-11-19 | $9.82 | $11.18 | 1,229,400 | — | — |
| 2012-11-16 | $9.55 | $10.87 | 1,431,800 | — | — |
| 2012-11-15 | $9.43 | $10.74 | 1,737,900 | — | — |
| 2012-11-14 | $9.63 | $10.97 | 2,163,700 | — | — |
| 2012-11-13 | $10.10 | $11.50 | 1,282,700 | — | — |
| 2012-11-12 | $10.03 | $11.42 | 1,086,100 | — | — |
| 2012-11-09 | $10.28 | $11.71 | 1,231,500 | — | — |
| 2012-11-08 | $10.03 | $11.42 | 1,007,100 | — | — |
| 2012-11-07 | $10.29 | $11.72 | 879,000 | — | — |
| 2012-11-06 | $10.54 | $12.00 | 1,210,800 | — | — |
| 2012-11-05 | $10.32 | $11.75 | 1,704,500 | — | — |
| 2012-11-02 | $10.52 | $11.98 | 2,277,900 | — | — |
| 2012-11-01 | $10.90 | $12.41 | 2,116,500 | — | — |
| 2012-10-31 | $10.87 | $12.38 | 3,295,100 | — | — |
| 2012-10-26 | $10.38 | $11.82 | 8,512,400 | — | — |
| 2012-10-25 | $11.59 | $13.20 | 1,306,500 | — | — |
| 2012-10-24 | $11.52 | $13.12 | 1,313,600 | — | — |
| 2012-10-23 | $11.75 | $13.38 | 1,722,100 | — | — |
| 2012-10-22 | $11.84 | $13.48 | 1,472,100 | — | — |
| 2012-10-19 | $12.02 | $13.69 | 1,451,700 | — | — |
| 2012-10-18 | $12.25 | $13.95 | 1,085,800 | — | — |
| 2012-10-17 | $12.22 | $13.91 | 1,485,700 | — | — |
| 2012-10-16 | $11.82 | $13.46 | 1,009,500 | — | — |
| 2012-10-15 | $11.82 | $13.46 | 804,800 | — | — |
| 2012-10-12 | $11.75 | $13.38 | 1,238,600 | — | — |
| 2012-10-11 | $12.07 | $13.74 | 690,400 | — | — |
| 2012-10-10 | $11.98 | $13.64 | 951,700 | — | — |
| 2012-10-09 | $11.97 | $13.63 | 1,616,400 | — | — |
| 2012-10-08 | $12.24 | $13.94 | 994,800 | — | — |
| 2012-10-05 | $12.48 | $14.21 | 1,986,000 | — | — |
| 2012-10-04 | $12.25 | $13.95 | 2,032,400 | — | — |
| 2012-10-03 | $11.66 | $13.28 | 1,891,300 | — | — |
| 2012-10-02 | $11.33 | $12.90 | 2,056,300 | — | — |
| 2012-10-01 | $11.63 | $13.24 | 1,343,700 | — | — |
| 2012-09-28 | $11.27 | $12.83 | 1,363,600 | — | — |
| 2012-09-27 | $11.19 | $12.74 | 1,424,800 | — | — |
| 2012-09-26 | $11.10 | $12.64 | 2,433,500 | — | — |
| 2012-09-25 | $11.01 | $12.54 | 1,505,400 | — | — |
| 2012-09-24 | $11.33 | $12.90 | 1,385,700 | — | — |
| 2012-09-21 | $11.51 | $13.11 | 1,892,000 | — | — |
| 2012-09-20 | $11.86 | $13.50 | 1,252,900 | — | — |
| 2012-09-19 | $12.14 | $13.82 | 2,275,400 | — | — |
| 2012-09-18 | $12.00 | $13.66 | 1,389,800 | — | — |
| 2012-09-17 | $12.31 | $14.02 | 1,084,900 | — | — |
| 2012-09-14 | $12.80 | $14.57 | 2,311,700 | — | — |
| 2012-09-13 | $12.54 | $14.28 | 1,408,700 | — | — |
| 2012-09-12 | $12.23 | $13.93 | 1,287,000 | — | — |
| 2012-09-11 | $11.86 | $13.50 | 1,066,400 | — | — |
| 2012-09-10 | $11.86 | $13.50 | 992,300 | — | — |
| 2012-09-07 | $12.15 | $13.83 | 1,794,700 | — | — |
| 2012-09-06 | $11.93 | $13.58 | 2,290,200 | — | — |
| 2012-09-05 | $11.39 | $12.97 | 1,235,600 | — | — |
| 2012-09-04 | $11.10 | $12.64 | 1,571,500 | — | — |
| 2012-08-31 | $11.17 | $12.72 | 980,200 | — | — |
| 2012-08-30 | $11.07 | $12.60 | 948,700 | — | — |
| 2012-08-29 | $11.05 | $12.58 | 1,146,600 | — | — |
| 2012-08-28 | $10.91 | $12.42 | 667,000 | — | — |
| 2012-08-27 | $10.97 | $12.49 | 994,400 | — | — |
| 2012-08-24 | $10.89 | $12.40 | 600,700 | — | — |
| 2012-08-23 | $10.98 | $12.50 | 840,500 | — | — |
| 2012-08-22 | $11.26 | $12.82 | 718,000 | — | — |
| 2012-08-21 | $11.25 | $12.81 | 935,100 | — | — |
| 2012-08-20 | $11.46 | $13.05 | 572,400 | — | — |
| 2012-08-17 | $11.59 | $13.20 | 893,800 | — | — |
| 2012-08-16 | $11.39 | $12.97 | 1,661,700 | — | — |
| 2012-08-15 | $10.98 | $12.50 | 1,018,200 | — | — |
| 2012-08-14 | $10.90 | $12.41 | 1,196,200 | — | — |
| 2012-08-13 | $11.05 | $12.58 | 1,145,200 | — | — |
| 2012-08-10 | $10.87 | $12.38 | 819,800 | — | — |
| 2012-08-09 | $10.86 | $12.37 | 1,010,100 | — | — |
| 2012-08-08 | $10.61 | $12.08 | 872,200 | — | — |
| 2012-08-07 | $10.60 | $12.07 | 1,197,400 | — | — |
| 2012-08-06 | $10.68 | $12.16 | 1,116,100 | — | — |
| 2012-08-03 | $10.26 | $11.68 | 1,351,400 | — | — |
| 2012-08-02 | $9.85 | $11.22 | 1,742,300 | — | — |
| 2012-08-01 | $10.12 | $11.52 | 2,264,900 | — | — |
| 2012-07-31 | $10.79 | $12.29 | 1,514,800 | — | — |
| 2012-07-30 | $10.85 | $12.35 | 2,183,300 | — | — |
| 2012-07-27 | $10.64 | $12.12 | 2,490,400 | — | — |
| 2012-07-26 | $10.38 | $11.82 | 2,131,000 | — | — |
| 2012-07-25 | $9.77 | $11.12 | 1,477,000 | — | — |
| 2012-07-24 | $9.55 | $10.87 | 1,615,900 | — | — |
| 2012-07-23 | $10.01 | $11.40 | 1,279,700 | — | — |
| 2012-07-20 | $9.86 | $11.23 | 1,471,500 | — | — |
| 2012-07-19 | $10.17 | $11.58 | 878,100 | — | — |
| 2012-07-18 | $10.11 | $11.51 | 1,299,000 | — | — |
| 2012-07-17 | $10.02 | $11.41 | 2,090,800 | — | — |
| 2012-07-16 | $10.03 | $11.42 | 1,385,800 | — | — |
| 2012-07-13 | $10.36 | $11.80 | 1,663,400 | — | — |
| 2012-07-12 | $10.10 | $11.50 | 1,698,900 | — | — |
| 2012-07-11 | $9.92 | $11.30 | 968,900 | — | — |
| 2012-07-10 | $10.06 | $11.45 | 1,656,200 | — | — |
| 2012-07-09 | $10.40 | $11.84 | 1,076,300 | — | — |
| 2012-07-06 | $10.65 | $12.13 | 1,396,200 | — | — |
| 2012-07-05 | $10.93 | $12.45 | 1,476,900 | — | — |
| 2012-07-03 | $10.75 | $12.24 | 1,797,200 | — | — |
| 2012-07-02 | $10.42 | $11.86 | 1,115,100 | — | — |
| 2012-06-29 | $10.49 | $11.94 | 1,794,300 | — | — |
| 2012-06-28 | $10.18 | $11.59 | 1,585,300 | — | — |
| 2012-06-27 | $9.87 | $11.24 | 1,355,000 | — | — |
| 2012-06-26 | $9.82 | $11.18 | 1,221,900 | — | — |
| 2012-06-25 | $9.75 | $11.10 | 1,602,700 | — | — |
| 2012-06-22 | $10.09 | $11.49 | 1,554,800 | — | — |
| 2012-06-21 | $9.87 | $11.24 | 1,759,300 | — | — |
| 2012-06-20 | $10.31 | $11.74 | 1,064,400 | — | — |
| 2012-06-19 | $10.11 | $11.51 | 1,385,600 | — | — |
| 2012-06-18 | $9.70 | $11.04 | 1,357,000 | — | — |
| 2012-06-15 | $9.71 | $11.06 | 1,372,900 | — | — |
| 2012-06-14 | $9.52 | $10.84 | 2,221,900 | — | — |
| 2012-06-13 | $9.17 | $10.44 | 1,605,100 | — | — |
| 2012-06-12 | $9.43 | $10.74 | 1,316,300 | — | — |
| 2012-06-11 | $9.18 | $10.45 | 1,836,800 | — | — |
| 2012-06-08 | $9.65 | $10.99 | 1,412,700 | — | — |
| 2012-06-07 | $9.20 | $10.48 | 1,966,000 | — | — |
| 2012-06-06 | $9.19 | $10.46 | 1,847,600 | — | — |
| 2012-06-05 | $8.70 | $9.91 | 1,332,200 | — | — |
| 2012-06-04 | $8.36 | $9.52 | 2,082,100 | — | — |
| 2012-06-01 | $8.60 | $9.79 | 1,739,400 | — | — |
| 2012-05-31 | $9.26 | $10.54 | 1,297,300 | — | — |
| 2012-05-30 | $9.19 | $10.46 | 1,548,400 | — | — |
| 2012-05-29 | $9.93 | $11.31 | 1,878,300 | — | — |
| 2012-05-25 | $9.32 | $10.61 | 1,086,800 | — | — |
| 2012-05-24 | $9.41 | $10.71 | 1,324,200 | — | — |
| 2012-05-23 | $9.19 | $10.46 | 914,000 | — | — |
| 2012-05-22 | $9.03 | $10.28 | 1,330,600 | — | — |
| 2012-05-21 | $9.02 | $10.27 | 1,541,100 | — | — |
| 2012-05-18 | $8.40 | $9.56 | 1,872,400 | — | — |
| 2012-05-17 | $8.61 | $9.80 | 1,290,600 | — | — |
| 2012-05-16 | $8.98 | $10.22 | 972,600 | — | — |
| 2012-05-15 | $9.16 | $10.43 | 896,800 | — | — |
| 2012-05-14 | $9.42 | $10.73 | 1,023,100 | — | — |
| 2012-05-11 | $9.52 | $10.84 | 1,322,000 | — | — |
| 2012-05-10 | $9.55 | $10.87 | 1,048,100 | — | — |
| 2012-05-09 | $9.50 | $10.82 | 1,018,600 | — | — |
| 2012-05-08 | $9.61 | $10.94 | 1,500,900 | — | — |
| 2012-05-07 | $9.63 | $10.97 | 2,331,700 | — | — |
| 2012-05-04 | $9.50 | $10.82 | 2,711,800 | — | — |
| 2012-05-03 | $9.57 | $10.90 | 1,598,200 | — | — |
| 2012-05-02 | $9.95 | $11.33 | 1,363,000 | — | — |
| 2012-05-01 | $9.98 | $11.36 | 2,087,400 | — | — |
| 2012-04-30 | $9.69 | $11.03 | 3,995,600 | — | — |
| 2012-04-27 | $10.18 | $11.59 | 4,119,000 | — | — |
| 2012-04-26 | $10.77 | $12.26 | 1,150,500 | — | — |
| 2012-04-25 | $10.65 | $12.13 | 1,195,600 | — | — |
| 2012-04-24 | $10.37 | $11.81 | 772,700 | — | — |
| 2012-04-23 | $10.25 | $11.67 | 913,100 | — | — |
| 2012-04-20 | $10.44 | $11.89 | 1,321,100 | — | — |
| 2012-04-19 | $10.57 | $12.04 | 1,651,700 | — | — |
| 2012-04-18 | $11.13 | $12.67 | 1,327,500 | — | — |
| 2012-04-17 | $10.89 | $12.40 | 1,099,000 | — | — |
| 2012-04-16 | $10.81 | $12.31 | 899,700 | — | — |
| 2012-04-13 | $10.86 | $12.37 | 1,084,800 | — | — |
| 2012-04-12 | $11.19 | $12.74 | 1,197,900 | — | — |
| 2012-04-11 | $11.03 | $12.56 | 1,509,600 | — | — |
| 2012-04-10 | $10.58 | $12.05 | 1,835,900 | — | — |
| 2012-04-09 | $11.08 | $12.62 | 1,081,600 | — | — |
| 2012-04-05 | $11.25 | $12.81 | 1,123,700 | — | — |
| 2012-04-04 | $11.15 | $12.70 | 1,920,500 | — | — |
| 2012-04-03 | $11.58 | $13.19 | 2,509,800 | — | — |
| 2012-04-02 | $12.06 | $13.73 | 1,810,400 | — | — |
| 2012-03-30 | $11.71 | $13.33 | 1,502,600 | — | — |
| 2012-03-29 | $11.39 | $12.97 | 1,193,700 | — | — |
| 2012-03-28 | $11.49 | $13.08 | 1,594,400 | — | — |
| 2012-03-27 | $11.65 | $13.27 | 798,400 | — | — |
| 2012-03-26 | $11.98 | $13.64 | 1,586,700 | — | — |
| 2012-03-23 | $11.66 | $13.28 | 1,018,200 | — | — |
| 2012-03-22 | $11.51 | $13.11 | 1,151,400 | — | — |
| 2012-03-21 | $11.82 | $13.46 | 1,220,800 | — | — |
| 2012-03-20 | $11.47 | $13.06 | 1,236,700 | — | — |
| 2012-03-19 | $11.65 | $13.27 | 1,000,200 | — | — |
| 2012-03-16 | $11.70 | $13.32 | 1,056,000 | — | — |
| 2012-03-15 | $11.68 | $13.30 | 789,900 | — | — |
| 2012-03-14 | $11.61 | $13.22 | 1,220,300 | — | — |
| 2012-03-13 | $11.59 | $13.20 | 1,367,300 | — | — |
| 2012-03-12 | $11.33 | $12.90 | 659,600 | — | — |
| 2012-03-09 | $11.52 | $13.12 | 1,355,100 | — | — |
| 2012-03-08 | $11.51 | $13.11 | 1,802,800 | — | — |
| 2012-03-07 | $11.14 | $12.68 | 1,440,000 | — | — |
| 2012-03-06 | $10.97 | $12.49 | 1,889,800 | — | — |
| 2012-03-05 | $11.32 | $12.89 | 1,765,500 | — | — |
| 2012-03-02 | $11.45 | $13.04 | 1,632,800 | — | — |
| 2012-03-01 | $11.85 | $13.49 | 2,805,600 | — | — |
| 2012-02-29 | $11.39 | $12.97 | 3,602,600 | — | — |
| 2012-02-28 | $12.17 | $13.86 | 1,449,400 | — | — |
| 2012-02-27 | $12.24 | $13.94 | 1,443,600 | — | — |
| 2012-02-24 | $12.17 | $13.86 | 1,556,500 | — | — |
| 2012-02-23 | $12.07 | $13.74 | 2,723,100 | — | — |
| 2012-02-22 | $12.27 | $13.97 | 1,539,000 | — | — |
| 2012-02-21 | $12.61 | $14.36 | 1,639,500 | — | — |
| 2012-02-17 | $12.85 | $14.63 | 1,607,400 | — | — |
| 2012-02-16 | $12.95 | $14.75 | 2,187,300 | — | — |
| 2012-02-15 | $12.22 | $13.91 | 1,668,700 | — | — |
| 2012-02-14 | $12.43 | $14.15 | 1,270,700 | — | — |
| 2012-02-13 | $12.34 | $14.05 | 2,268,400 | — | — |
| 2012-02-10 | $12.09 | $13.77 | 2,835,900 | — | — |
| 2012-02-09 | $12.52 | $14.26 | 3,003,300 | — | — |
| 2012-02-08 | $12.34 | $14.05 | 1,330,500 | — | — |
| 2012-02-07 | $12.49 | $14.22 | 1,652,500 | — | — |
| 2012-02-06 | $12.60 | $14.35 | 2,331,000 | — | — |
| 2012-02-03 | $12.68 | $14.44 | 5,338,200 | — | — |
| 2012-02-02 | $12.33 | $14.04 | 2,651,800 | — | — |
| 2012-02-01 | $12.16 | $13.85 | 1,882,000 | — | — |
| 2012-01-31 | $12.06 | $13.73 | 1,625,900 | — | — |
| 2012-01-30 | $12.06 | $13.73 | 1,717,200 | — | — |
| 2012-01-27 | $12.19 | $13.88 | 1,923,400 | — | — |
| 2012-01-26 | $12.38 | $14.10 | 2,545,000 | — | — |
| 2012-01-25 | $12.24 | $13.94 | 2,963,200 | — | — |
| 2012-01-24 | $12.21 | $13.90 | 3,172,100 | — | — |
| 2012-01-23 | $11.68 | $13.30 | 2,310,700 | — | — |
| 2012-01-20 | $11.31 | $12.88 | 1,208,700 | — | — |
| 2012-01-19 | $11.31 | $12.88 | 2,124,300 | — | — |
| 2012-01-18 | $11.14 | $12.68 | 2,098,000 | — | — |
| 2012-01-17 | $10.98 | $12.50 | 2,960,100 | — | — |
| 2012-01-13 | $11.27 | $12.83 | 1,764,500 | — | — |
| 2012-01-12 | $11.63 | $13.24 | 1,336,300 | — | — |
| 2012-01-11 | $11.62 | $13.23 | 2,338,900 | — | — |
| 2012-01-10 | $11.29 | $12.86 | 2,377,000 | — | — |
| 2012-01-09 | $11.34 | $12.91 | 1,749,200 | — | — |
| 2012-01-06 | $11.40 | $12.98 | 3,958,900 | — | — |
| 2012-01-05 | $11.12 | $12.66 | 2,557,600 | — | — |
| 2012-01-04 | $10.62 | $12.09 | 2,616,500 | — | — |
| 2012-01-03 | $10.49 | $11.94 | 2,792,700 | — | — |