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
- 1987-08-20 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 | $11.66 | $13.84 | 7,468,400 | — | — |
| 2012-12-28 | $11.55 | $13.70 | 7,446,400 | — | — |
| 2012-12-27 | $11.58 | $13.75 | 7,509,200 | — | — |
| 2012-12-26 | $11.50 | $13.65 | 6,258,400 | — | — |
| 2012-12-24 | $11.59 | $13.76 | 3,890,400 | — | — |
| 2012-12-21 | $11.52 | $13.68 | 20,292,400 | — | — |
| 2012-12-20 | $11.26 | $13.36 | 7,034,000 | — | — |
| 2012-12-19 | $11.13 | $13.21 | 9,012,000 | — | — |
| 2012-12-18 | $11.16 | $13.24 | 10,429,600 | — | — |
| 2012-12-17 | $10.93 | $12.97 | 7,776,800 | — | — |
| 2012-12-14 | $10.78 | $12.80 | 6,726,400 | — | — |
| 2012-12-13 | $10.75 | $12.76 | 6,804,400 | — | — |
| 2012-12-12 | $10.75 | $12.76 | 8,952,800 | — | — |
| 2012-12-11 | $10.76 | $12.77 | 11,076,400 | — | — |
| 2012-12-10 | $10.51 | $12.48 | 5,954,800 | — | — |
| 2012-12-07 | $10.53 | $12.50 | 6,982,400 | — | — |
| 2012-12-06 | $10.44 | $12.39 | 9,527,600 | — | — |
| 2012-12-05 | $10.38 | $12.32 | 6,452,800 | — | — |
| 2012-12-04 | $10.55 | $12.38 | 7,432,000 | — | — |
| 2012-12-03 | $10.52 | $12.34 | 9,585,200 | — | — |
| 2012-11-30 | $10.45 | $12.26 | 23,511,200 | — | — |
| 2012-11-29 | $10.55 | $12.38 | 12,919,200 | — | — |
| 2012-11-28 | $10.26 | $12.03 | 8,043,600 | — | — |
| 2012-11-27 | $10.21 | $11.98 | 8,778,800 | — | — |
| 2012-11-26 | $10.30 | $12.08 | 8,290,000 | — | — |
| 2012-11-23 | $10.29 | $12.06 | 3,075,200 | — | — |
| 2012-11-21 | $10.19 | $11.96 | 7,471,600 | — | — |
| 2012-11-20 | $10.23 | $12.00 | 7,132,000 | — | — |
| 2012-11-19 | $10.37 | $12.16 | 7,682,800 | — | — |
| 2012-11-16 | $10.25 | $12.02 | 7,895,200 | — | — |
| 2012-11-15 | $10.24 | $12.01 | 11,050,800 | — | — |
| 2012-11-14 | $10.05 | $11.79 | 13,932,800 | — | — |
| 2012-11-13 | $10.35 | $12.14 | 8,047,200 | — | — |
| 2012-11-12 | $10.44 | $12.25 | 5,451,200 | — | — |
| 2012-11-09 | $10.58 | $12.41 | 8,610,400 | — | — |
| 2012-11-08 | $10.50 | $12.31 | 5,717,600 | — | — |
| 2012-11-07 | $10.66 | $12.50 | 10,408,400 | — | — |
| 2012-11-06 | $10.80 | $12.66 | 10,483,200 | — | — |
| 2012-11-05 | $10.80 | $12.67 | 12,986,000 | — | — |
| 2012-11-02 | $10.95 | $12.84 | 7,137,600 | — | — |
| 2012-11-01 | $11.27 | $13.21 | 7,431,200 | — | — |
| 2012-10-31 | $11.18 | $13.11 | 7,909,600 | — | — |
| 2012-10-26 | $10.81 | $12.68 | 4,612,000 | — | — |
| 2012-10-25 | $10.76 | $12.62 | 5,516,000 | — | — |
| 2012-10-24 | $10.93 | $12.76 | 4,189,600 | — | — |
| 2012-10-23 | $11.03 | $12.87 | 4,310,400 | — | — |
| 2012-10-22 | $11.10 | $12.96 | 5,330,400 | — | — |
| 2012-10-19 | $10.94 | $12.77 | 6,439,200 | — | — |
| 2012-10-18 | $11.19 | $13.06 | 7,430,800 | — | — |
| 2012-10-17 | $11.36 | $13.26 | 5,338,400 | — | — |
| 2012-10-16 | $11.23 | $13.11 | 10,758,000 | — | — |
| 2012-10-15 | $11.39 | $13.29 | 7,239,200 | — | — |
| 2012-10-12 | $11.33 | $13.23 | 10,986,800 | — | — |
| 2012-10-11 | $11.47 | $13.39 | 27,230,400 | — | — |
| 2012-10-10 | $10.58 | $12.35 | 10,324,800 | — | — |
| 2012-10-09 | $10.70 | $12.49 | 6,598,800 | — | — |
| 2012-10-08 | $10.99 | $12.83 | 3,445,600 | — | — |
| 2012-10-05 | $11.05 | $12.89 | 5,922,800 | — | — |
| 2012-10-04 | $11.13 | $12.99 | 4,575,600 | — | — |
| 2012-10-03 | $11.09 | $12.94 | 5,704,400 | — | — |
| 2012-10-02 | $11.08 | $12.93 | 7,116,000 | — | — |
| 2012-10-01 | $11.15 | $13.02 | 11,058,400 | — | — |
| 2012-09-28 | $10.75 | $12.55 | 6,282,400 | — | — |
| 2012-09-27 | $10.71 | $12.50 | 5,330,800 | — | — |
| 2012-09-26 | $10.65 | $12.43 | 6,280,000 | — | — |
| 2012-09-25 | $10.82 | $12.63 | 7,847,600 | — | — |
| 2012-09-24 | $10.88 | $12.70 | 6,768,400 | — | — |
| 2012-09-21 | $10.91 | $12.74 | 26,971,200 | — | — |
| 2012-09-20 | $10.98 | $12.81 | 5,918,000 | — | — |
| 2012-09-19 | $10.93 | $12.76 | 7,289,200 | — | — |
| 2012-09-18 | $10.83 | $12.64 | 5,407,200 | — | — |
| 2012-09-17 | $11.00 | $12.84 | 6,848,800 | — | — |
| 2012-09-14 | $11.07 | $12.92 | 11,309,200 | — | — |
| 2012-09-13 | $10.72 | $12.51 | 9,633,600 | — | — |
| 2012-09-12 | $10.67 | $12.46 | 5,012,000 | — | — |
| 2012-09-11 | $10.63 | $12.41 | 5,994,400 | — | — |
| 2012-09-10 | $10.56 | $12.33 | 6,601,600 | — | — |
| 2012-09-07 | $10.53 | $12.30 | 7,114,000 | — | — |
| 2012-09-06 | $10.55 | $12.31 | 13,427,600 | — | — |
| 2012-09-05 | $10.56 | $12.33 | 9,162,000 | — | — |
| 2012-09-04 | $10.84 | $12.66 | 7,294,400 | — | — |
| 2012-08-31 | $10.77 | $12.58 | 4,756,400 | — | — |
| 2012-08-30 | $10.77 | $12.57 | 4,526,800 | — | — |
| 2012-08-29 | $10.98 | $12.82 | 5,473,600 | — | — |
| 2012-08-28 | $11.05 | $12.89 | 6,950,000 | — | — |
| 2012-08-27 | $11.10 | $12.96 | 6,914,800 | — | — |
| 2012-08-24 | $11.18 | $13.05 | 9,228,800 | — | — |
| 2012-08-23 | $10.94 | $12.77 | 4,244,000 | — | — |
| 2012-08-22 | $10.93 | $12.76 | 3,896,800 | — | — |
| 2012-08-21 | $10.91 | $12.73 | 3,825,600 | — | — |
| 2012-08-20 | $10.92 | $12.74 | 4,407,600 | — | — |
| 2012-08-17 | $11.08 | $12.93 | 7,101,600 | — | — |
| 2012-08-16 | $10.84 | $12.66 | 7,875,600 | — | — |
| 2012-08-15 | $10.74 | $12.53 | 5,532,400 | — | — |
| 2012-08-14 | $10.57 | $12.34 | 3,416,400 | — | — |
| 2012-08-13 | $10.55 | $12.32 | 4,461,600 | — | — |
| 2012-08-10 | $10.52 | $12.28 | 5,594,000 | — | — |
| 2012-08-09 | $10.70 | $12.49 | 4,135,600 | — | — |
| 2012-08-08 | $10.72 | $12.51 | 4,034,000 | — | — |
| 2012-08-07 | $10.89 | $12.71 | 4,875,600 | — | — |
| 2012-08-06 | $10.68 | $12.47 | 5,151,200 | — | — |
| 2012-08-03 | $10.77 | $12.58 | 7,774,400 | — | — |
| 2012-08-02 | $10.62 | $12.39 | 8,629,600 | — | — |
| 2012-08-01 | $10.56 | $12.32 | 7,294,400 | — | — |
| 2012-07-31 | $10.78 | $12.58 | 6,985,600 | — | — |
| 2012-07-30 | $10.95 | $12.79 | 6,068,800 | — | — |
| 2012-07-27 | $11.05 | $12.90 | 6,331,200 | — | — |
| 2012-07-26 | $10.87 | $12.69 | 6,208,000 | — | — |
| 2012-07-25 | $10.70 | $12.49 | 7,465,600 | — | — |
| 2012-07-24 | $10.71 | $12.45 | 10,514,400 | — | — |
| 2012-07-23 | $11.02 | $12.80 | 6,067,600 | — | — |
| 2012-07-20 | $10.99 | $12.77 | 8,372,800 | — | — |
| 2012-07-19 | $11.33 | $13.16 | 6,307,200 | — | — |
| 2012-07-18 | $11.22 | $13.04 | 9,712,400 | — | — |
| 2012-07-17 | $10.83 | $12.59 | 5,068,800 | — | — |
| 2012-07-16 | $10.75 | $12.49 | 10,542,000 | — | — |
| 2012-07-13 | $10.82 | $12.57 | 9,661,200 | — | — |
| 2012-07-12 | $10.58 | $12.29 | 19,960,000 | — | — |
| 2012-07-11 | $9.95 | $11.57 | 9,494,000 | — | — |
| 2012-07-10 | $9.95 | $11.57 | 8,287,600 | — | — |
| 2012-07-09 | $10.14 | $11.79 | 6,550,400 | — | — |
| 2012-07-06 | $10.17 | $11.82 | 6,244,800 | — | — |
| 2012-07-05 | $10.32 | $12.00 | 7,589,600 | — | — |
| 2012-07-03 | $10.20 | $11.85 | 6,251,200 | — | — |
| 2012-07-02 | $9.76 | $11.34 | 10,436,000 | — | — |
| 2012-06-29 | $10.08 | $11.71 | 7,640,000 | — | — |
| 2012-06-28 | $9.66 | $11.22 | 8,252,800 | — | — |
| 2012-06-27 | $9.59 | $11.15 | 5,746,000 | — | — |
| 2012-06-26 | $9.64 | $11.20 | 6,730,400 | — | — |
| 2012-06-25 | $9.67 | $11.24 | 6,167,200 | — | — |
| 2012-06-22 | $9.73 | $11.31 | 7,690,800 | — | — |
| 2012-06-21 | $9.73 | $11.31 | 7,759,200 | — | — |
| 2012-06-20 | $10.09 | $11.73 | 5,550,800 | — | — |
| 2012-06-19 | $10.12 | $11.76 | 6,886,800 | — | — |
| 2012-06-18 | $9.92 | $11.53 | 7,857,600 | — | — |
| 2012-06-15 | $9.90 | $11.51 | 8,288,800 | — | — |
| 2012-06-14 | $9.76 | $11.34 | 8,122,000 | — | — |
| 2012-06-13 | $9.71 | $11.28 | 9,600,400 | — | — |
| 2012-06-12 | $9.84 | $11.43 | 10,046,000 | — | — |
| 2012-06-11 | $9.75 | $11.33 | 10,861,600 | — | — |
| 2012-06-08 | $10.07 | $11.70 | 9,210,400 | — | — |
| 2012-06-07 | $9.89 | $11.49 | 11,820,400 | — | — |
| 2012-06-06 | $9.88 | $11.48 | 18,517,200 | — | — |
| 2012-06-05 | $9.79 | $11.38 | 41,724,800 | — | — |
| 2012-06-04 | $10.85 | $12.60 | 8,870,000 | — | — |
| 2012-06-01 | $10.80 | $12.55 | 10,465,600 | — | — |
| 2012-05-31 | $11.06 | $12.85 | 9,908,000 | — | — |
| 2012-05-30 | $11.12 | $12.92 | 7,026,000 | — | — |
| 2012-05-29 | $11.36 | $13.20 | 7,169,200 | — | — |
| 2012-05-25 | $11.10 | $12.90 | 5,489,600 | — | — |
| 2012-05-24 | $11.09 | $12.89 | 7,904,400 | — | — |
| 2012-05-23 | $11.06 | $12.85 | 9,442,000 | — | — |
| 2012-05-22 | $11.01 | $12.80 | 9,932,000 | — | — |
| 2012-05-21 | $10.79 | $12.54 | 14,592,800 | — | — |
| 2012-05-18 | $10.47 | $12.16 | 10,050,800 | — | — |
| 2012-05-17 | $10.58 | $12.30 | 16,604,800 | — | — |
| 2012-05-16 | $10.98 | $12.76 | 11,019,600 | — | — |
| 2012-05-15 | $10.85 | $12.60 | 11,798,000 | — | — |
| 2012-05-14 | $10.86 | $12.62 | 11,602,400 | — | — |
| 2012-05-11 | $10.96 | $12.73 | 9,440,800 | — | — |
| 2012-05-10 | $11.04 | $12.82 | 16,800,000 | — | — |
| 2012-05-09 | $10.79 | $12.53 | 14,172,400 | — | — |
| 2012-05-08 | $10.96 | $12.74 | 17,877,600 | — | — |
| 2012-05-07 | $10.96 | $12.73 | 13,416,800 | — | — |
| 2012-05-04 | $11.07 | $12.87 | 14,888,000 | — | — |
| 2012-05-03 | $11.45 | $13.30 | 10,741,600 | — | — |
| 2012-05-02 | $11.87 | $13.80 | 10,156,000 | — | — |
| 2012-05-01 | $11.75 | $13.66 | 14,598,800 | — | — |
| 2012-04-30 | $11.71 | $13.60 | 6,309,600 | — | — |
| 2012-04-27 | $11.92 | $13.81 | 5,636,000 | — | — |
| 2012-04-26 | $11.80 | $13.67 | 7,185,200 | — | — |
| 2012-04-25 | $11.79 | $13.66 | 12,266,800 | — | — |
| 2012-04-24 | $11.57 | $13.40 | 15,665,600 | — | — |
| 2012-04-23 | $11.59 | $13.42 | 12,278,000 | — | — |
| 2012-04-20 | $12.05 | $13.96 | 9,091,600 | — | — |
| 2012-04-19 | $11.88 | $13.75 | 9,391,200 | — | — |
| 2012-04-18 | $12.12 | $14.04 | 7,397,600 | — | — |
| 2012-04-17 | $12.25 | $14.19 | 12,097,200 | — | — |
| 2012-04-16 | $12.06 | $13.97 | 10,768,000 | — | — |
| 2012-04-13 | $12.20 | $14.13 | 11,644,800 | — | — |
| 2012-04-12 | $12.22 | $14.15 | 24,550,800 | — | — |
| 2012-04-11 | $12.41 | $14.37 | 17,469,200 | — | — |
| 2012-04-10 | $12.23 | $14.16 | 25,137,600 | — | — |
| 2012-04-09 | $12.90 | $14.93 | 11,217,600 | — | — |
| 2012-04-05 | $13.24 | $15.34 | 7,106,000 | — | — |
| 2012-04-04 | $13.24 | $15.33 | 12,445,200 | — | — |
| 2012-04-03 | $13.34 | $15.45 | 16,761,600 | — | — |
| 2012-04-02 | $13.66 | $15.82 | 6,357,200 | — | — |
| 2012-03-30 | $13.53 | $15.66 | 5,864,400 | — | — |
| 2012-03-29 | $13.57 | $15.71 | 4,177,600 | — | — |
| 2012-03-28 | $13.55 | $15.69 | 5,838,800 | — | — |
| 2012-03-27 | $13.65 | $15.80 | 5,789,200 | — | — |
| 2012-03-26 | $13.64 | $15.80 | 7,690,400 | — | — |
| 2012-03-23 | $13.41 | $15.53 | 6,610,000 | — | — |
| 2012-03-22 | $13.43 | $15.55 | 7,922,000 | — | — |
| 2012-03-21 | $13.48 | $15.61 | 10,116,400 | — | — |
| 2012-03-20 | $13.22 | $15.30 | 8,154,800 | — | — |
| 2012-03-19 | $13.00 | $15.06 | 9,577,600 | — | — |
| 2012-03-16 | $13.06 | $15.12 | 12,724,000 | — | — |
| 2012-03-15 | $13.14 | $15.21 | 10,161,600 | — | — |
| 2012-03-14 | $13.21 | $15.30 | 7,123,200 | — | — |
| 2012-03-13 | $13.32 | $15.43 | 8,982,800 | — | — |
| 2012-03-12 | $13.21 | $15.30 | 4,972,400 | — | — |
| 2012-03-09 | $13.22 | $15.31 | 9,414,800 | — | — |
| 2012-03-08 | $13.20 | $15.28 | 10,602,400 | — | — |
| 2012-03-07 | $13.19 | $15.27 | 6,440,000 | — | — |
| 2012-03-06 | $13.04 | $15.10 | 12,512,000 | — | — |
| 2012-03-05 | $13.34 | $15.45 | 8,508,000 | — | — |
| 2012-03-02 | $13.28 | $15.37 | 5,746,800 | — | — |
| 2012-03-01 | $13.23 | $15.32 | 7,955,200 | — | — |
| 2012-02-29 | $13.17 | $15.25 | 6,674,000 | — | — |
| 2012-02-28 | $13.09 | $15.15 | 9,421,600 | — | — |
| 2012-02-27 | $13.11 | $15.18 | 9,740,000 | — | — |
| 2012-02-24 | $12.99 | $15.05 | 5,533,600 | — | — |
| 2012-02-23 | $12.98 | $15.03 | 6,456,400 | — | — |
| 2012-02-22 | $12.82 | $14.85 | 6,011,200 | — | — |
| 2012-02-21 | $12.71 | $14.72 | 5,428,800 | — | — |
| 2012-02-17 | $12.68 | $14.69 | 9,122,400 | — | — |
| 2012-02-16 | $12.71 | $14.71 | 6,301,200 | — | — |
| 2012-02-15 | $12.66 | $14.66 | 8,550,800 | — | — |
| 2012-02-14 | $12.81 | $14.83 | 13,514,800 | — | — |
| 2012-02-13 | $12.65 | $14.64 | 12,754,400 | — | — |
| 2012-02-10 | $12.11 | $14.02 | 7,031,200 | — | — |
| 2012-02-09 | $12.05 | $13.96 | 8,558,000 | — | — |
| 2012-02-08 | $12.21 | $14.14 | 10,261,200 | — | — |
| 2012-02-07 | $12.02 | $13.92 | 11,661,200 | — | — |
| 2012-02-06 | $12.02 | $13.91 | 5,790,400 | — | — |
| 2012-02-03 | $12.08 | $13.98 | 9,857,600 | — | — |
| 2012-02-02 | $11.74 | $13.60 | 5,862,400 | — | — |
| 2012-02-01 | $11.77 | $13.63 | 7,745,600 | — | — |
| 2012-01-31 | $11.67 | $13.51 | 7,821,600 | — | — |
| 2012-01-30 | $11.66 | $13.50 | 5,800,000 | — | — |
| 2012-01-27 | $11.67 | $13.47 | 6,156,800 | — | — |
| 2012-01-26 | $11.70 | $13.49 | 7,022,000 | — | — |
| 2012-01-25 | $11.69 | $13.48 | 9,826,000 | — | — |
| 2012-01-24 | $11.72 | $13.52 | 7,445,200 | — | — |
| 2012-01-23 | $11.52 | $13.29 | 11,950,800 | — | — |
| 2012-01-20 | $11.47 | $13.23 | 11,865,600 | — | — |
| 2012-01-19 | $11.44 | $13.19 | 14,096,000 | — | — |
| 2012-01-18 | $11.38 | $13.13 | 21,019,600 | — | — |
| 2012-01-17 | $11.70 | $13.50 | 14,370,000 | — | — |
| 2012-01-13 | $11.65 | $13.44 | 11,259,600 | — | — |
| 2012-01-12 | $11.47 | $13.23 | 12,678,400 | — | — |
| 2012-01-11 | $11.31 | $13.04 | 6,382,800 | — | — |
| 2012-01-10 | $11.25 | $12.98 | 10,679,600 | — | — |
| 2012-01-09 | $11.29 | $13.03 | 8,161,600 | — | — |
| 2012-01-06 | $11.30 | $13.04 | 7,444,800 | — | — |
| 2012-01-05 | $11.28 | $13.02 | 7,012,800 | — | — |
| 2012-01-04 | $11.09 | $12.80 | 9,142,800 | — | — |
| 2012-01-03 | $10.94 | $12.62 | 10,371,200 | — | — |