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
- 2005-10-14 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 | $12.97 | $18.32 | 4,861,052 | — | — |
| 2012-12-28 | $12.94 | $18.29 | 1,796,716 | — | — |
| 2012-12-27 | $13.04 | $18.43 | 4,694,494 | — | — |
| 2012-12-26 | $13.16 | $18.59 | 3,192,387 | — | — |
| 2012-12-24 | $12.99 | $18.35 | 815,170 | — | — |
| 2012-12-21 | $13.05 | $18.43 | 6,564,590 | — | — |
| 2012-12-20 | $12.99 | $18.35 | 6,763,660 | — | — |
| 2012-12-19 | $12.68 | $17.91 | 7,999,675 | — | — |
| 2012-12-18 | $12.82 | $18.11 | 4,830,901 | — | — |
| 2012-12-17 | $12.61 | $17.82 | 3,436,502 | — | — |
| 2012-12-14 | $12.56 | $17.74 | 3,069,421 | — | — |
| 2012-12-13 | $12.69 | $17.93 | 3,030,188 | — | — |
| 2012-12-12 | $12.83 | $18.13 | 3,289,379 | — | — |
| 2012-12-11 | $12.89 | $18.09 | 2,661,291 | — | — |
| 2012-12-10 | $12.93 | $18.14 | 3,720,395 | — | — |
| 2012-12-07 | $12.86 | $18.05 | 2,393,745 | — | — |
| 2012-12-06 | $12.94 | $18.16 | 3,345,322 | — | — |
| 2012-12-05 | $13.01 | $18.25 | 4,375,546 | — | — |
| 2012-12-04 | $13.17 | $18.49 | 3,012,025 | — | — |
| 2012-12-03 | $13.24 | $18.57 | 4,004,106 | — | — |
| 2012-11-30 | $13.33 | $18.70 | 7,659,657 | — | — |
| 2012-11-29 | $13.30 | $18.66 | 2,921,208 | — | — |
| 2012-11-28 | $13.16 | $18.47 | 4,173,206 | — | — |
| 2012-11-27 | $13.14 | $18.44 | 4,599,136 | — | — |
| 2012-11-26 | $13.06 | $18.33 | 2,860,179 | — | — |
| 2012-11-23 | $13.03 | $18.28 | 1,141,565 | — | — |
| 2012-11-21 | $12.92 | $18.12 | 3,824,834 | — | — |
| 2012-11-20 | $12.62 | $17.71 | 4,526,120 | — | — |
| 2012-11-19 | $12.61 | $17.69 | 3,751,817 | — | — |
| 2012-11-16 | $12.36 | $17.34 | 3,778,881 | — | — |
| 2012-11-15 | $12.28 | $17.23 | 6,178,801 | — | — |
| 2012-11-14 | $12.64 | $17.73 | 5,359,998 | — | — |
| 2012-11-13 | $12.73 | $17.86 | 5,035,601 | — | — |
| 2012-11-12 | $12.66 | $17.76 | 3,889,314 | — | — |
| 2012-11-09 | $12.60 | $17.67 | 4,636,190 | — | — |
| 2012-11-08 | $12.44 | $17.45 | 5,558,524 | — | — |
| 2012-11-07 | $12.38 | $17.37 | 10,271,362 | — | — |
| 2012-11-06 | $12.31 | $17.27 | 7,423,897 | — | — |
| 2012-11-05 | $12.06 | $16.92 | 6,588,748 | — | — |
| 2012-11-02 | $11.91 | $16.71 | 4,526,665 | — | — |
| 2012-11-01 | $12.04 | $16.89 | 6,940,390 | — | — |
| 2012-10-31 | $11.79 | $16.54 | 4,679,055 | — | — |
| 2012-10-26 | $11.76 | $16.50 | 6,333,008 | — | — |
| 2012-10-25 | $12.01 | $16.85 | 6,063,646 | — | — |
| 2012-10-24 | $12.30 | $17.26 | 3,755,631 | — | — |
| 2012-10-23 | $12.35 | $17.33 | 2,415,541 | — | — |
| 2012-10-22 | $12.50 | $17.54 | 1,880,268 | — | — |
| 2012-10-19 | $12.45 | $17.47 | 4,849,064 | — | — |
| 2012-10-18 | $12.57 | $17.64 | 3,611,596 | — | — |
| 2012-10-17 | $12.74 | $17.88 | 2,022,850 | — | — |
| 2012-10-16 | $12.64 | $17.74 | 3,711,313 | — | — |
| 2012-10-15 | $12.43 | $17.44 | 3,218,179 | — | — |
| 2012-10-12 | $12.40 | $17.40 | 4,109,635 | — | — |
| 2012-10-11 | $12.51 | $17.55 | 2,895,780 | — | — |
| 2012-10-10 | $12.38 | $17.37 | 3,513,151 | — | — |
| 2012-10-09 | $12.40 | $17.40 | 6,042,939 | — | — |
| 2012-10-08 | $12.53 | $17.57 | 3,798,497 | — | — |
| 2012-10-05 | $12.44 | $17.46 | 4,958,952 | — | — |
| 2012-10-04 | $12.32 | $17.28 | 7,489,104 | — | — |
| 2012-10-03 | $12.03 | $16.88 | 3,410,165 | — | — |
| 2012-10-02 | $11.91 | $16.71 | 2,036,654 | — | — |
| 2012-10-01 | $11.85 | $16.63 | 5,125,691 | — | — |
| 2012-09-28 | $11.78 | $16.52 | 5,864,576 | — | — |
| 2012-09-27 | $11.82 | $16.59 | 4,764,241 | — | — |
| 2012-09-26 | $11.63 | $16.31 | 3,696,419 | — | — |
| 2012-09-25 | $11.65 | $16.35 | 5,639,895 | — | — |
| 2012-09-24 | $11.67 | $16.37 | 9,038,072 | — | — |
| 2012-09-21 | $11.40 | $15.99 | 8,060,522 | — | — |
| 2012-09-20 | $11.20 | $15.71 | 5,323,490 | — | — |
| 2012-09-19 | $11.06 | $15.52 | 6,877,000 | — | — |
| 2012-09-18 | $10.97 | $15.40 | 4,660,710 | — | — |
| 2012-09-17 | $10.86 | $15.23 | 4,443,840 | — | — |
| 2012-09-14 | $10.94 | $15.35 | 10,497,496 | — | — |
| 2012-09-13 | $10.92 | $15.33 | 9,957,137 | — | — |
| 2012-09-12 | $10.95 | $15.36 | 5,234,490 | — | — |
| 2012-09-11 | $10.91 | $15.19 | 3,285,201 | — | — |
| 2012-09-10 | $10.90 | $15.18 | 3,018,927 | — | — |
| 2012-09-07 | $10.76 | $15.00 | 2,379,396 | — | — |
| 2012-09-06 | $10.81 | $15.06 | 5,593,760 | — | — |
| 2012-09-05 | $10.60 | $14.77 | 3,503,524 | — | — |
| 2012-09-04 | $10.42 | $14.52 | 2,428,800 | — | — |
| 2012-08-31 | $10.37 | $14.45 | 2,173,424 | — | — |
| 2012-08-30 | $10.41 | $14.50 | 1,549,332 | — | — |
| 2012-08-29 | $10.39 | $14.47 | 2,153,626 | — | — |
| 2012-08-28 | $10.31 | $14.36 | 2,663,107 | — | — |
| 2012-08-27 | $10.37 | $14.45 | 1,944,021 | — | — |
| 2012-08-24 | $10.49 | $14.61 | 4,001,381 | — | — |
| 2012-08-23 | $10.19 | $14.20 | 2,996,949 | — | — |
| 2012-08-22 | $10.31 | $14.37 | 1,847,755 | — | — |
| 2012-08-21 | $10.39 | $14.48 | 2,907,404 | — | — |
| 2012-08-20 | $10.52 | $14.66 | 3,735,470 | — | — |
| 2012-08-17 | $10.55 | $14.70 | 2,183,414 | — | — |
| 2012-08-16 | $10.50 | $14.63 | 1,995,787 | — | — |
| 2012-08-15 | $10.49 | $14.61 | 2,702,158 | — | — |
| 2012-08-14 | $10.39 | $14.48 | 2,433,341 | — | — |
| 2012-08-13 | $10.38 | $14.46 | 2,141,093 | — | — |
| 2012-08-10 | $10.39 | $14.47 | 2,782,259 | — | — |
| 2012-08-09 | $10.31 | $14.36 | 3,010,027 | — | — |
| 2012-08-08 | $10.29 | $14.34 | 3,038,907 | — | — |
| 2012-08-07 | $10.32 | $14.37 | 5,575,779 | — | — |
| 2012-08-06 | $10.19 | $14.19 | 2,715,236 | — | — |
| 2012-08-03 | $10.15 | $14.14 | 3,983,036 | — | — |
| 2012-08-02 | $10.10 | $14.07 | 4,503,234 | — | — |
| 2012-08-01 | $10.16 | $14.15 | 3,999,202 | — | — |
| 2012-07-31 | $10.25 | $14.28 | 9,697,946 | — | — |
| 2012-07-30 | $10.36 | $14.43 | 15,294,249 | — | — |
| 2012-07-27 | $10.22 | $14.24 | 8,365,121 | — | — |
| 2012-07-26 | $10.20 | $14.21 | 7,695,802 | — | — |
| 2012-07-25 | $10.19 | $14.20 | 5,535,093 | — | — |
| 2012-07-24 | $10.17 | $14.17 | 5,734,889 | — | — |
| 2012-07-23 | $10.29 | $14.34 | 2,664,924 | — | — |
| 2012-07-20 | $10.36 | $14.44 | 2,548,133 | — | — |
| 2012-07-19 | $10.48 | $14.60 | 3,740,374 | — | — |
| 2012-07-18 | $10.52 | $14.65 | 2,737,940 | — | — |
| 2012-07-17 | $10.53 | $14.67 | 2,256,249 | — | — |
| 2012-07-16 | $10.50 | $14.63 | 3,376,018 | — | — |
| 2012-07-13 | $10.60 | $14.77 | 11,167,723 | — | — |
| 2012-07-12 | $10.43 | $14.54 | 5,901,266 | — | — |
| 2012-07-11 | $10.52 | $14.66 | 2,088,601 | — | — |
| 2012-07-10 | $10.49 | $14.62 | 1,973,446 | — | — |
| 2012-07-09 | $10.61 | $14.78 | 2,555,762 | — | — |
| 2012-07-06 | $10.64 | $14.82 | 2,052,819 | — | — |
| 2012-07-05 | $10.65 | $14.84 | 2,682,179 | — | — |
| 2012-07-03 | $10.68 | $14.87 | 1,263,078 | — | — |
| 2012-07-02 | $10.65 | $14.83 | 2,730,856 | — | — |
| 2012-06-29 | $10.60 | $14.77 | 2,777,355 | — | — |
| 2012-06-28 | $10.54 | $14.68 | 2,256,612 | — | — |
| 2012-06-27 | $10.44 | $14.55 | 2,548,133 | — | — |
| 2012-06-26 | $10.36 | $14.44 | 2,595,721 | — | — |
| 2012-06-25 | $10.41 | $14.50 | 2,152,536 | — | — |
| 2012-06-22 | $10.47 | $14.59 | 2,596,811 | — | — |
| 2012-06-21 | $10.47 | $14.58 | 3,200,742 | — | — |
| 2012-06-20 | $10.51 | $14.64 | 3,595,431 | — | — |
| 2012-06-19 | $10.57 | $14.73 | 4,629,288 | — | — |
| 2012-06-18 | $10.69 | $14.90 | 3,457,571 | — | — |
| 2012-06-15 | $10.70 | $14.90 | 3,945,257 | — | — |
| 2012-06-14 | $10.69 | $14.89 | 1,326,286 | — | — |
| 2012-06-13 | $10.55 | $14.70 | 1,530,260 | — | — |
| 2012-06-12 | $10.68 | $14.77 | 1,958,370 | — | — |
| 2012-06-11 | $10.54 | $14.58 | 3,067,241 | — | — |
| 2012-06-08 | $10.75 | $14.86 | 2,644,944 | — | — |
| 2012-06-07 | $10.51 | $14.54 | 2,504,541 | — | — |
| 2012-06-06 | $10.46 | $14.47 | 4,724,100 | — | — |
| 2012-06-05 | $10.26 | $14.19 | 2,957,353 | — | — |
| 2012-06-04 | $10.19 | $14.10 | 1,597,828 | — | — |
| 2012-06-01 | $10.24 | $14.16 | 3,733,472 | — | — |
| 2012-05-31 | $10.37 | $14.35 | 3,747,276 | — | — |
| 2012-05-30 | $10.38 | $14.35 | 2,535,237 | — | — |
| 2012-05-29 | $10.58 | $14.63 | 1,901,156 | — | — |
| 2012-05-25 | $10.43 | $14.42 | 2,389,749 | — | — |
| 2012-05-24 | $10.47 | $14.48 | 1,869,007 | — | — |
| 2012-05-23 | $10.31 | $14.26 | 2,602,260 | — | — |
| 2012-05-22 | $10.33 | $14.29 | 3,065,970 | — | — |
| 2012-05-21 | $10.25 | $14.17 | 1,796,172 | — | — |
| 2012-05-18 | $10.21 | $14.13 | 2,146,542 | — | — |
| 2012-05-17 | $10.35 | $14.31 | 3,318,259 | — | — |
| 2012-05-16 | $10.49 | $14.51 | 2,238,085 | — | — |
| 2012-05-15 | $10.58 | $14.64 | 1,929,672 | — | — |
| 2012-05-14 | $10.52 | $14.55 | 1,974,899 | — | — |
| 2012-05-11 | $10.58 | $14.63 | 2,198,126 | — | — |
| 2012-05-10 | $10.60 | $14.67 | 3,294,283 | — | — |
| 2012-05-09 | $10.60 | $14.66 | 2,727,405 | — | — |
| 2012-05-08 | $10.55 | $14.60 | 2,039,923 | — | — |
| 2012-05-07 | $10.52 | $14.55 | 2,076,432 | — | — |
| 2012-05-04 | $10.49 | $14.51 | 3,442,314 | — | — |
| 2012-05-03 | $10.63 | $14.70 | 2,934,104 | — | — |
| 2012-05-02 | $10.69 | $14.79 | 2,118,026 | — | — |
| 2012-05-01 | $10.75 | $14.87 | 2,512,352 | — | — |
| 2012-04-30 | $10.61 | $14.67 | 2,081,881 | — | — |
| 2012-04-27 | $10.65 | $14.73 | 2,820,038 | — | — |
| 2012-04-26 | $10.66 | $14.75 | 4,841,072 | — | — |
| 2012-04-25 | $10.57 | $14.61 | 4,337,585 | — | — |
| 2012-04-24 | $10.48 | $14.50 | 3,557,833 | — | — |
| 2012-04-23 | $10.25 | $14.18 | 2,719,958 | — | — |
| 2012-04-20 | $10.37 | $14.34 | 2,410,819 | — | — |
| 2012-04-19 | $10.31 | $14.26 | 2,356,147 | — | — |
| 2012-04-18 | $10.28 | $14.22 | 2,202,849 | — | — |
| 2012-04-17 | $10.31 | $14.26 | 3,933,814 | — | — |
| 2012-04-16 | $10.20 | $14.11 | 3,835,913 | — | — |
| 2012-04-13 | $10.14 | $14.03 | 6,963,275 | — | — |
| 2012-04-12 | $9.99 | $13.82 | 3,951,795 | — | — |
| 2012-04-11 | $9.74 | $13.48 | 3,351,316 | — | — |
| 2012-04-10 | $9.76 | $13.49 | 4,463,093 | — | — |
| 2012-04-09 | $9.92 | $13.72 | 2,713,965 | — | — |
| 2012-04-05 | $10.03 | $13.87 | 1,943,295 | — | — |
| 2012-04-04 | $9.99 | $13.81 | 1,893,345 | — | — |
| 2012-04-03 | $10.01 | $13.84 | 2,334,533 | — | — |
| 2012-04-02 | $9.94 | $13.74 | 3,005,486 | — | — |
| 2012-03-30 | $9.93 | $13.73 | 2,642,946 | — | — |
| 2012-03-29 | $9.92 | $13.72 | 4,026,810 | — | — |
| 2012-03-28 | $9.89 | $13.68 | 2,741,754 | — | — |
| 2012-03-27 | $9.83 | $13.59 | 2,898,141 | — | — |
| 2012-03-26 | $9.79 | $13.55 | 3,386,371 | — | — |
| 2012-03-23 | $9.57 | $13.24 | 2,161,981 | — | — |
| 2012-03-22 | $9.51 | $13.16 | 2,070,619 | — | — |
| 2012-03-21 | $9.57 | $13.23 | 2,568,295 | — | — |
| 2012-03-20 | $9.61 | $13.29 | 2,592,815 | — | — |
| 2012-03-19 | $9.62 | $13.30 | 4,358,654 | — | — |
| 2012-03-16 | $9.56 | $13.23 | 4,593,506 | — | — |
| 2012-03-15 | $9.73 | $13.46 | 3,117,735 | — | — |
| 2012-03-14 | $9.64 | $13.33 | 3,578,176 | — | — |
| 2012-03-13 | $9.95 | $13.65 | 2,101,134 | — | — |
| 2012-03-12 | $9.73 | $13.36 | 1,610,906 | — | — |
| 2012-03-09 | $9.76 | $13.40 | 1,286,872 | — | — |
| 2012-03-08 | $9.76 | $13.39 | 2,201,577 | — | — |
| 2012-03-07 | $9.59 | $13.15 | 1,543,883 | — | — |
| 2012-03-06 | $9.60 | $13.17 | 2,206,481 | — | — |
| 2012-03-05 | $9.68 | $13.28 | 2,748,838 | — | — |
| 2012-03-02 | $9.54 | $13.09 | 2,493,099 | — | — |
| 2012-03-01 | $9.68 | $13.28 | 3,207,644 | — | — |
| 2012-02-29 | $9.50 | $13.04 | 2,412,090 | — | — |
| 2012-02-28 | $9.62 | $13.20 | 1,897,705 | — | — |
| 2012-02-27 | $9.71 | $13.33 | 2,995,678 | — | — |
| 2012-02-24 | $9.69 | $13.30 | 5,412,127 | — | — |
| 2012-02-23 | $9.63 | $13.22 | 2,441,515 | — | — |
| 2012-02-22 | $9.65 | $13.24 | 2,097,501 | — | — |
| 2012-02-21 | $9.66 | $13.25 | 3,481,002 | — | — |
| 2012-02-17 | $9.66 | $13.26 | 3,031,278 | — | — |
| 2012-02-16 | $9.68 | $13.28 | 4,186,829 | — | — |
| 2012-02-15 | $9.71 | $13.33 | 4,030,624 | — | — |
| 2012-02-14 | $9.65 | $13.24 | 3,730,929 | — | — |
| 2012-02-13 | $9.74 | $13.37 | 3,417,794 | — | — |
| 2012-02-10 | $9.74 | $13.37 | 3,358,581 | — | — |
| 2012-02-09 | $9.86 | $13.53 | 4,460,369 | — | — |
| 2012-02-08 | $9.97 | $13.68 | 2,894,145 | — | — |
| 2012-02-07 | $10.05 | $13.80 | 2,037,925 | — | — |
| 2012-02-06 | $10.05 | $13.79 | 3,003,670 | — | — |
| 2012-02-03 | $10.15 | $13.93 | 3,711,858 | — | — |
| 2012-02-02 | $10.10 | $13.86 | 2,266,057 | — | — |
| 2012-02-01 | $10.13 | $13.90 | 3,783,966 | — | — |
| 2012-01-31 | $10.01 | $13.74 | 3,725,117 | — | — |
| 2012-01-30 | $9.98 | $13.69 | 2,157,622 | — | — |
| 2012-01-27 | $9.99 | $13.71 | 4,988,377 | — | — |
| 2012-01-26 | $10.05 | $13.79 | 3,176,221 | — | — |
| 2012-01-25 | $9.99 | $13.71 | 4,475,263 | — | — |
| 2012-01-24 | $9.83 | $13.49 | 4,790,396 | — | — |
| 2012-01-23 | $9.71 | $13.32 | 6,079,993 | — | — |
| 2012-01-20 | $9.74 | $13.37 | 4,459,097 | — | — |
| 2012-01-19 | $9.63 | $13.22 | 4,820,003 | — | — |
| 2012-01-18 | $9.29 | $12.75 | 1,946,019 | — | — |
| 2012-01-17 | $9.12 | $12.52 | 2,420,990 | — | — |
| 2012-01-13 | $9.11 | $12.50 | 3,044,356 | — | — |
| 2012-01-12 | $9.03 | $12.39 | 1,996,150 | — | — |
| 2012-01-11 | $9.01 | $12.36 | 2,278,045 | — | — |
| 2012-01-10 | $8.92 | $12.25 | 2,671,644 | — | — |
| 2012-01-09 | $8.85 | $12.15 | 2,439,335 | — | — |
| 2012-01-06 | $8.92 | $12.25 | 1,485,215 | — | — |
| 2012-01-05 | $9.07 | $12.44 | 2,885,245 | — | — |
| 2012-01-04 | $8.77 | $12.04 | 1,395,852 | — | — |
| 2012-01-03 | $8.81 | $12.09 | 1,794,900 | — | — |