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
- 2006-02-03 to 2026-09-09
- 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 | $11.37 | $16.90 | 2,626,000 | — | — |
| 2012-12-28 | $11.10 | $16.50 | 2,822,800 | — | — |
| 2012-12-27 | $11.17 | $16.60 | 1,667,200 | — | — |
| 2012-12-26 | $11.24 | $16.71 | 3,197,600 | — | — |
| 2012-12-24 | $11.44 | $17.00 | 1,170,800 | — | — |
| 2012-12-21 | $11.68 | $17.35 | 3,354,400 | — | — |
| 2012-12-20 | $11.77 | $17.50 | 3,147,600 | — | — |
| 2012-12-19 | $11.80 | $17.54 | 3,999,200 | — | — |
| 2012-12-18 | $11.75 | $17.46 | 4,247,200 | — | — |
| 2012-12-17 | $11.76 | $17.48 | 1,648,800 | — | — |
| 2012-12-14 | $11.61 | $17.25 | 1,982,400 | — | — |
| 2012-12-13 | $11.68 | $17.36 | 3,532,400 | — | — |
| 2012-12-12 | $11.87 | $17.65 | 2,750,400 | — | — |
| 2012-12-11 | $11.95 | $17.76 | 3,070,400 | — | — |
| 2012-12-10 | $11.89 | $17.67 | 5,134,800 | — | — |
| 2012-12-07 | $11.78 | $17.50 | 3,493,600 | — | — |
| 2012-12-06 | $11.51 | $17.11 | 4,752,800 | — | — |
| 2012-12-05 | $11.35 | $16.87 | 3,266,400 | — | — |
| 2012-12-04 | $11.14 | $16.56 | 1,914,000 | — | — |
| 2012-12-03 | $11.31 | $16.80 | 1,868,400 | — | — |
| 2012-11-30 | $11.37 | $16.90 | 2,829,200 | — | — |
| 2012-11-29 | $11.35 | $16.86 | 1,837,600 | — | — |
| 2012-11-28 | $11.37 | $16.90 | 2,224,800 | — | — |
| 2012-11-27 | $11.15 | $16.58 | 2,456,400 | — | — |
| 2012-11-26 | $11.21 | $16.67 | 1,113,600 | — | — |
| 2012-11-23 | $11.28 | $16.77 | 776,800 | — | — |
| 2012-11-21 | $11.19 | $16.62 | 1,166,000 | — | — |
| 2012-11-20 | $11.04 | $16.41 | 1,547,200 | — | — |
| 2012-11-19 | $11.12 | $16.53 | 2,870,000 | — | — |
| 2012-11-16 | $10.96 | $16.29 | 3,706,400 | — | — |
| 2012-11-15 | $10.65 | $15.83 | 4,958,800 | — | — |
| 2012-11-14 | $10.81 | $16.06 | 4,058,000 | — | — |
| 2012-11-13 | $11.28 | $16.77 | 5,690,800 | — | — |
| 2012-11-12 | $11.24 | $16.70 | 2,601,600 | — | — |
| 2012-11-09 | $11.23 | $16.70 | 3,513,200 | — | — |
| 2012-11-08 | $11.24 | $16.71 | 5,357,600 | — | — |
| 2012-11-07 | $11.19 | $16.63 | 3,981,200 | — | — |
| 2012-11-06 | $11.26 | $16.74 | 3,179,600 | — | — |
| 2012-11-05 | $11.07 | $16.45 | 2,051,600 | — | — |
| 2012-11-02 | $11.07 | $16.45 | 2,680,800 | — | — |
| 2012-11-01 | $11.09 | $16.25 | 2,102,000 | — | — |
| 2012-10-31 | $11.00 | $16.12 | 2,200,000 | — | — |
| 2012-10-26 | $11.00 | $16.12 | 1,724,400 | — | — |
| 2012-10-25 | $11.17 | $16.37 | 1,483,200 | — | — |
| 2012-10-24 | $11.30 | $16.55 | 1,196,000 | — | — |
| 2012-10-23 | $11.16 | $16.35 | 1,909,200 | — | — |
| 2012-10-22 | $11.15 | $16.34 | 2,875,200 | — | — |
| 2012-10-19 | $11.24 | $16.47 | 2,436,800 | — | — |
| 2012-10-18 | $11.21 | $16.43 | 2,340,400 | — | — |
| 2012-10-17 | $11.33 | $16.60 | 1,270,400 | — | — |
| 2012-10-16 | $11.28 | $16.53 | 1,804,800 | — | — |
| 2012-10-15 | $11.25 | $16.48 | 4,180,000 | — | — |
| 2012-10-12 | $11.33 | $16.60 | 2,906,400 | — | — |
| 2012-10-11 | $11.34 | $16.61 | 2,580,800 | — | — |
| 2012-10-10 | $11.42 | $16.74 | 4,104,800 | — | — |
| 2012-10-09 | $11.44 | $16.76 | 6,276,400 | — | — |
| 2012-10-08 | $11.40 | $16.70 | 2,876,800 | — | — |
| 2012-10-05 | $11.44 | $16.76 | 7,222,000 | — | — |
| 2012-10-04 | $11.17 | $16.36 | 3,044,400 | — | — |
| 2012-10-03 | $11.23 | $16.45 | 2,370,000 | — | — |
| 2012-10-02 | $11.33 | $16.60 | 3,382,800 | — | — |
| 2012-10-01 | $11.43 | $16.74 | 4,041,600 | — | — |
| 2012-09-28 | $11.30 | $16.56 | 1,752,400 | — | — |
| 2012-09-27 | $11.34 | $16.61 | 1,292,400 | — | — |
| 2012-09-26 | $11.25 | $16.49 | 1,809,200 | — | — |
| 2012-09-25 | $11.25 | $16.49 | 2,088,400 | — | — |
| 2012-09-24 | $11.24 | $16.47 | 1,664,400 | — | — |
| 2012-09-21 | $11.30 | $16.56 | 2,915,600 | — | — |
| 2012-09-20 | $11.36 | $16.65 | 2,339,200 | — | — |
| 2012-09-19 | $11.44 | $16.76 | 2,795,200 | — | — |
| 2012-09-18 | $11.37 | $16.66 | 1,874,800 | — | — |
| 2012-09-17 | $11.26 | $16.49 | 1,409,600 | — | — |
| 2012-09-14 | $11.30 | $16.55 | 1,938,400 | — | — |
| 2012-09-13 | $11.26 | $16.50 | 1,288,800 | — | — |
| 2012-09-12 | $11.21 | $16.43 | 1,656,000 | — | — |
| 2012-09-11 | $11.18 | $16.38 | 1,321,600 | — | — |
| 2012-09-10 | $11.23 | $16.45 | 1,791,200 | — | — |
| 2012-09-07 | $11.25 | $16.49 | 2,428,400 | — | — |
| 2012-09-06 | $11.25 | $16.49 | 2,896,800 | — | — |
| 2012-09-05 | $11.12 | $16.30 | 2,049,200 | — | — |
| 2012-09-04 | $11.14 | $16.32 | 3,958,000 | — | — |
| 2012-08-31 | $10.99 | $16.10 | 2,104,800 | — | — |
| 2012-08-30 | $10.94 | $16.03 | 2,103,600 | — | — |
| 2012-08-29 | $10.96 | $16.06 | 2,188,000 | — | — |
| 2012-08-28 | $10.83 | $15.87 | 2,336,800 | — | — |
| 2012-08-27 | $10.81 | $15.84 | 4,324,000 | — | — |
| 2012-08-24 | $10.64 | $15.59 | 1,193,600 | — | — |
| 2012-08-23 | $10.63 | $15.58 | 2,568,800 | — | — |
| 2012-08-22 | $10.75 | $15.75 | 1,522,000 | — | — |
| 2012-08-21 | $10.80 | $15.82 | 2,075,600 | — | — |
| 2012-08-20 | $10.82 | $15.86 | 1,444,000 | — | — |
| 2012-08-17 | $10.82 | $15.85 | 2,212,800 | — | — |
| 2012-08-16 | $10.68 | $15.64 | 4,390,400 | — | — |
| 2012-08-15 | $10.44 | $15.30 | 2,075,600 | — | — |
| 2012-08-14 | $10.36 | $15.17 | 2,734,800 | — | — |
| 2012-08-13 | $10.39 | $15.23 | 4,155,600 | — | — |
| 2012-08-10 | $10.56 | $15.47 | 4,395,600 | — | — |
| 2012-08-09 | $10.64 | $15.60 | 6,547,600 | — | — |
| 2012-08-08 | $10.53 | $15.43 | 4,382,400 | — | — |
| 2012-08-07 | $10.61 | $15.54 | 2,214,400 | — | — |
| 2012-08-06 | $10.56 | $15.47 | 5,825,200 | — | — |
| 2012-08-03 | $10.55 | $15.46 | 1,631,200 | — | — |
| 2012-08-02 | $10.39 | $15.22 | 1,162,800 | — | — |
| 2012-08-01 | $10.71 | $15.46 | 1,298,000 | — | — |
| 2012-07-31 | $10.74 | $15.50 | 1,765,600 | — | — |
| 2012-07-30 | $10.65 | $15.38 | 943,600 | — | — |
| 2012-07-27 | $10.54 | $15.22 | 728,800 | — | — |
| 2012-07-26 | $10.47 | $15.12 | 1,124,400 | — | — |
| 2012-07-25 | $10.34 | $14.93 | 1,294,400 | — | — |
| 2012-07-24 | $10.57 | $15.26 | 1,251,200 | — | — |
| 2012-07-23 | $10.71 | $15.47 | 1,744,000 | — | — |
| 2012-07-20 | $10.82 | $15.62 | 3,066,800 | — | — |
| 2012-07-19 | $10.48 | $15.13 | 1,622,000 | — | — |
| 2012-07-18 | $10.46 | $15.10 | 1,680,000 | — | — |
| 2012-07-17 | $10.43 | $15.05 | 1,989,600 | — | — |
| 2012-07-16 | $10.39 | $15.00 | 1,901,600 | — | — |
| 2012-07-13 | $10.17 | $14.69 | 1,091,200 | — | — |
| 2012-07-12 | $10.06 | $14.53 | 1,457,200 | — | — |
| 2012-07-11 | $10.06 | $14.53 | 2,329,200 | — | — |
| 2012-07-10 | $10.13 | $14.62 | 1,989,200 | — | — |
| 2012-07-09 | $10.10 | $14.58 | 1,838,400 | — | — |
| 2012-07-06 | $10.19 | $14.71 | 1,065,200 | — | — |
| 2012-07-05 | $10.17 | $14.69 | 2,149,200 | — | — |
| 2012-07-03 | $10.23 | $14.77 | 2,157,200 | — | — |
| 2012-07-02 | $10.18 | $14.70 | 3,117,600 | — | — |
| 2012-06-29 | $10.26 | $14.81 | 2,714,000 | — | — |
| 2012-06-28 | $9.96 | $14.38 | 2,622,000 | — | — |
| 2012-06-27 | $9.99 | $14.42 | 3,647,200 | — | — |
| 2012-06-26 | $9.71 | $14.02 | 2,793,200 | — | — |
| 2012-06-25 | $9.69 | $13.99 | 2,879,600 | — | — |
| 2012-06-22 | $9.80 | $14.15 | 4,294,800 | — | — |
| 2012-06-21 | $9.85 | $14.23 | 3,594,000 | — | — |
| 2012-06-20 | $10.08 | $14.55 | 3,279,200 | — | — |
| 2012-06-19 | $9.98 | $14.41 | 3,560,000 | — | — |
| 2012-06-18 | $9.88 | $14.26 | 4,575,600 | — | — |
| 2012-06-15 | $9.84 | $14.21 | 9,769,600 | — | — |
| 2012-06-14 | $9.65 | $13.94 | 2,000,800 | — | — |
| 2012-06-13 | $9.62 | $13.89 | 2,666,800 | — | — |
| 2012-06-12 | $9.51 | $13.73 | 2,228,000 | — | — |
| 2012-06-11 | $9.41 | $13.58 | 2,305,600 | — | — |
| 2012-06-08 | $9.39 | $13.56 | 2,594,000 | — | — |
| 2012-06-07 | $9.25 | $13.36 | 2,414,800 | — | — |
| 2012-06-06 | $9.29 | $13.41 | 3,764,800 | — | — |
| 2012-06-05 | $8.99 | $12.99 | 2,664,000 | — | — |
| 2012-06-04 | $8.60 | $12.42 | 6,453,200 | — | — |
| 2012-06-01 | $8.85 | $12.78 | 3,016,400 | — | — |
| 2012-05-31 | $9.08 | $13.12 | 6,798,400 | — | — |
| 2012-05-30 | $9.24 | $13.34 | 2,324,000 | — | — |
| 2012-05-29 | $9.40 | $13.57 | 2,525,200 | — | — |
| 2012-05-25 | $9.42 | $13.60 | 1,718,800 | — | — |
| 2012-05-24 | $9.45 | $13.64 | 2,052,400 | — | — |
| 2012-05-23 | $9.41 | $13.58 | 2,432,000 | — | — |
| 2012-05-22 | $9.44 | $13.63 | 2,410,400 | — | — |
| 2012-05-21 | $9.27 | $13.38 | 4,851,600 | — | — |
| 2012-05-18 | $9.11 | $13.16 | 7,052,800 | — | — |
| 2012-05-17 | $9.61 | $13.88 | 3,807,600 | — | — |
| 2012-05-16 | $9.70 | $14.00 | 2,688,000 | — | — |
| 2012-05-15 | $9.74 | $14.06 | 2,614,400 | — | — |
| 2012-05-14 | $9.83 | $14.20 | 2,650,400 | — | — |
| 2012-05-11 | $10.09 | $14.57 | 2,438,400 | — | — |
| 2012-05-10 | $10.12 | $14.61 | 2,723,200 | — | — |
| 2012-05-09 | $9.97 | $14.40 | 3,599,200 | — | — |
| 2012-05-08 | $9.98 | $14.40 | 4,200,400 | — | — |
| 2012-05-07 | $10.04 | $14.50 | 3,832,000 | — | — |
| 2012-05-04 | $10.15 | $14.65 | 3,437,200 | — | — |
| 2012-05-03 | $10.13 | $14.62 | 4,864,800 | — | — |
| 2012-05-02 | $10.36 | $14.96 | 4,852,000 | — | — |
| 2012-05-01 | $10.69 | $15.21 | 10,101,200 | — | — |
| 2012-04-30 | $10.49 | $14.93 | 17,344,400 | — | — |
| 2012-04-27 | $10.02 | $14.26 | 2,880,000 | — | — |
| 2012-04-26 | $10.04 | $14.29 | 3,340,800 | — | — |
| 2012-04-25 | $10.03 | $14.26 | 3,104,400 | — | — |
| 2012-04-24 | $10.02 | $14.26 | 3,032,800 | — | — |
| 2012-04-23 | $9.96 | $14.16 | 5,580,400 | — | — |
| 2012-04-20 | $9.98 | $14.19 | 7,075,600 | — | — |
| 2012-04-19 | $9.90 | $14.08 | 6,788,000 | — | — |
| 2012-04-18 | $9.75 | $13.87 | 8,116,800 | — | — |
| 2012-04-17 | $9.67 | $13.75 | 5,694,000 | — | — |
| 2012-04-16 | $9.62 | $13.68 | 4,802,400 | — | — |
| 2012-04-13 | $9.76 | $13.89 | 4,569,200 | — | — |
| 2012-04-12 | $9.85 | $14.02 | 5,394,400 | — | — |
| 2012-04-11 | $9.75 | $13.88 | 6,780,400 | — | — |
| 2012-04-10 | $9.75 | $13.87 | 7,707,600 | — | — |
| 2012-04-09 | $10.01 | $14.25 | 4,509,600 | — | — |
| 2012-04-05 | $10.21 | $14.53 | 4,424,000 | — | — |
| 2012-04-04 | $10.15 | $14.44 | 10,358,400 | — | — |
| 2012-04-03 | $10.38 | $14.77 | 7,482,800 | — | — |
| 2012-04-02 | $10.30 | $14.66 | 11,073,200 | — | — |
| 2012-03-30 | $10.08 | $14.34 | 10,827,600 | — | — |
| 2012-03-29 | $10.12 | $14.40 | 10,195,200 | — | — |
| 2012-03-28 | $10.07 | $14.33 | 17,933,200 | — | — |
| 2012-03-27 | $10.25 | $14.58 | 18,362,400 | — | — |
| 2012-03-26 | $10.33 | $14.70 | 24,825,600 | — | — |
| 2012-03-23 | $10.62 | $15.11 | 4,450,400 | — | — |
| 2012-03-22 | $10.69 | $15.21 | 3,870,800 | — | — |
| 2012-03-21 | $10.81 | $15.38 | 7,110,000 | — | — |
| 2012-03-20 | $10.91 | $15.53 | 13,927,600 | — | — |
| 2012-03-19 | $11.07 | $15.74 | 7,799,200 | — | — |
| 2012-03-16 | $10.99 | $15.64 | 9,382,000 | — | — |
| 2012-03-15 | $10.93 | $15.55 | 6,077,200 | — | — |
| 2012-03-14 | $10.60 | $15.08 | 3,295,200 | — | — |
| 2012-03-13 | $10.59 | $15.06 | 3,148,800 | — | — |
| 2012-03-12 | $10.58 | $15.06 | 3,613,200 | — | — |
| 2012-03-09 | $10.76 | $15.30 | 2,494,000 | — | — |
| 2012-03-08 | $10.74 | $15.28 | 2,852,400 | — | — |
| 2012-03-07 | $10.66 | $15.17 | 2,288,400 | — | — |
| 2012-03-06 | $10.45 | $14.87 | 3,459,200 | — | — |
| 2012-03-05 | $10.64 | $15.13 | 3,193,200 | — | — |
| 2012-03-02 | $10.69 | $15.21 | 2,852,800 | — | — |
| 2012-03-01 | $10.76 | $15.31 | 4,066,400 | — | — |
| 2012-02-29 | $10.87 | $15.47 | 2,716,400 | — | — |
| 2012-02-28 | $10.97 | $15.60 | 2,970,800 | — | — |
| 2012-02-27 | $11.03 | $15.69 | 3,179,200 | — | — |
| 2012-02-24 | $11.01 | $15.67 | 4,401,200 | — | — |
| 2012-02-23 | $10.83 | $15.41 | 2,510,400 | — | — |
| 2012-02-22 | $10.77 | $15.32 | 2,586,000 | — | — |
| 2012-02-21 | $10.87 | $15.46 | 3,746,000 | — | — |
| 2012-02-17 | $10.97 | $15.60 | 4,959,600 | — | — |
| 2012-02-16 | $10.79 | $15.35 | 2,989,200 | — | — |
| 2012-02-15 | $10.47 | $14.90 | 1,990,400 | — | — |
| 2012-02-14 | $10.56 | $15.03 | 1,875,600 | — | — |
| 2012-02-13 | $10.64 | $15.14 | 1,909,200 | — | — |
| 2012-02-10 | $10.45 | $14.87 | 2,288,400 | — | — |
| 2012-02-09 | $10.62 | $15.11 | 1,102,000 | — | — |
| 2012-02-08 | $10.50 | $14.94 | 1,475,200 | — | — |
| 2012-02-07 | $10.51 | $14.96 | 1,306,800 | — | — |
| 2012-02-06 | $10.58 | $15.06 | 1,303,600 | — | — |
| 2012-02-03 | $10.64 | $15.13 | 2,134,000 | — | — |
| 2012-02-02 | $10.76 | $15.08 | 1,405,600 | — | — |
| 2012-02-01 | $10.75 | $15.07 | 1,492,400 | — | — |
| 2012-01-31 | $10.69 | $14.99 | 1,033,200 | — | — |
| 2012-01-30 | $10.62 | $14.88 | 1,054,800 | — | — |
| 2012-01-27 | $10.65 | $14.93 | 826,800 | — | — |
| 2012-01-26 | $10.68 | $14.97 | 1,553,600 | — | — |
| 2012-01-25 | $10.80 | $15.14 | 1,721,600 | — | — |
| 2012-01-24 | $10.68 | $14.97 | 1,886,800 | — | — |
| 2012-01-23 | $10.72 | $15.03 | 1,786,000 | — | — |
| 2012-01-20 | $10.57 | $14.82 | 1,987,600 | — | — |
| 2012-01-19 | $10.55 | $14.79 | 2,881,600 | — | — |
| 2012-01-18 | $10.58 | $14.84 | 2,785,600 | — | — |
| 2012-01-17 | $10.38 | $14.55 | 2,836,800 | — | — |
| 2012-01-13 | $10.31 | $14.45 | 1,838,800 | — | — |
| 2012-01-12 | $10.17 | $14.26 | 2,232,400 | — | — |
| 2012-01-11 | $9.99 | $14.00 | 2,488,000 | — | — |
| 2012-01-10 | $10.13 | $14.20 | 3,050,800 | — | — |
| 2012-01-09 | $10.15 | $14.23 | 3,605,600 | — | — |
| 2012-01-06 | $10.23 | $14.34 | 6,322,400 | — | — |
| 2012-01-05 | $10.22 | $14.32 | 3,145,200 | — | — |
| 2012-01-04 | $10.25 | $14.37 | 3,072,400 | — | — |
| 2012-01-03 | $10.14 | $14.21 | 5,468,400 | — | — |