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
- 2003-07-15 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 | $11.47 | $12.60 | 1,951,700 | — | — |
| 2012-12-28 | $11.03 | $12.11 | 1,581,300 | — | — |
| 2012-12-27 | $11.13 | $12.22 | 3,605,100 | — | — |
| 2012-12-26 | $11.19 | $12.29 | 1,338,400 | — | — |
| 2012-12-24 | $11.09 | $12.18 | 1,001,600 | — | — |
| 2012-12-21 | $11.21 | $12.31 | 6,993,900 | — | — |
| 2012-12-20 | $11.03 | $12.11 | 3,832,600 | — | — |
| 2012-12-19 | $11.33 | $12.44 | 2,731,800 | — | — |
| 2012-12-18 | $11.51 | $12.50 | 2,650,900 | — | — |
| 2012-12-17 | $11.68 | $12.69 | 2,489,000 | — | — |
| 2012-12-14 | $11.74 | $12.75 | 2,953,400 | — | — |
| 2012-12-13 | $11.46 | $12.45 | 2,834,100 | — | — |
| 2012-12-12 | $11.69 | $12.70 | 3,581,400 | — | — |
| 2012-12-11 | $11.20 | $12.17 | 2,597,500 | — | — |
| 2012-12-10 | $11.02 | $11.97 | 1,946,700 | — | — |
| 2012-12-07 | $10.74 | $11.67 | 2,805,700 | — | — |
| 2012-12-06 | $10.66 | $11.58 | 3,443,000 | — | — |
| 2012-12-05 | $10.74 | $11.67 | 4,449,600 | — | — |
| 2012-12-04 | $11.54 | $12.53 | 2,352,000 | — | — |
| 2012-12-03 | $11.68 | $12.69 | 1,353,600 | — | — |
| 2012-11-30 | $11.83 | $12.85 | 1,543,500 | — | — |
| 2012-11-29 | $11.85 | $12.87 | 2,359,300 | — | — |
| 2012-11-28 | $12.03 | $13.07 | 2,569,900 | — | — |
| 2012-11-27 | $11.84 | $12.86 | 2,566,100 | — | — |
| 2012-11-26 | $12.13 | $13.18 | 2,156,300 | — | — |
| 2012-11-23 | $12.24 | $13.29 | 1,656,700 | — | — |
| 2012-11-21 | $11.94 | $12.97 | 1,896,700 | — | — |
| 2012-11-20 | $11.75 | $12.76 | 2,248,100 | — | — |
| 2012-11-19 | $11.87 | $12.89 | 2,901,100 | — | — |
| 2012-11-16 | $11.73 | $12.74 | 4,034,400 | — | — |
| 2012-11-15 | $11.81 | $12.83 | 7,708,500 | — | — |
| 2012-11-14 | $11.97 | $13.00 | 12,832,800 | — | — |
| 2012-11-13 | $14.86 | $16.14 | 2,107,600 | — | — |
| 2012-11-12 | $15.09 | $16.39 | 1,820,200 | — | — |
| 2012-11-09 | $15.38 | $16.71 | 1,935,300 | — | — |
| 2012-11-08 | $15.76 | $17.12 | 2,658,900 | — | — |
| 2012-11-07 | $15.30 | $16.62 | 2,977,900 | — | — |
| 2012-11-06 | $15.33 | $16.65 | 2,807,200 | — | — |
| 2012-11-05 | $14.69 | $15.96 | 2,163,200 | — | — |
| 2012-11-02 | $14.86 | $16.14 | 2,739,600 | — | — |
| 2012-11-01 | $15.47 | $16.80 | 2,073,800 | — | — |
| 2012-10-31 | $15.59 | $16.93 | 1,847,000 | — | — |
| 2012-10-26 | $15.23 | $16.54 | 1,732,400 | — | — |
| 2012-10-25 | $15.33 | $16.65 | 2,080,700 | — | — |
| 2012-10-24 | $15.17 | $16.48 | 2,479,200 | — | — |
| 2012-10-23 | $15.32 | $16.64 | 2,152,900 | — | — |
| 2012-10-22 | $15.80 | $17.16 | 3,379,200 | — | — |
| 2012-10-19 | $15.53 | $16.87 | 3,216,600 | — | — |
| 2012-10-18 | $15.46 | $16.79 | 3,108,000 | — | — |
| 2012-10-17 | $16.21 | $17.61 | 1,725,500 | — | — |
| 2012-10-16 | $16.03 | $17.41 | 1,839,200 | — | — |
| 2012-10-15 | $15.61 | $16.96 | 2,616,100 | — | — |
| 2012-10-12 | $15.64 | $16.99 | 2,013,800 | — | — |
| 2012-10-11 | $15.96 | $17.34 | 2,719,100 | — | — |
| 2012-10-10 | $15.85 | $17.22 | 2,728,800 | — | — |
| 2012-10-09 | $15.76 | $17.12 | 2,580,100 | — | — |
| 2012-10-08 | $16.24 | $17.64 | 2,071,900 | — | — |
| 2012-10-05 | $16.45 | $17.87 | 4,154,700 | — | — |
| 2012-10-04 | $16.37 | $17.78 | 3,557,500 | — | — |
| 2012-10-03 | $15.75 | $17.11 | 3,896,000 | — | — |
| 2012-10-02 | $16.34 | $17.75 | 3,024,900 | — | — |
| 2012-10-01 | $16.35 | $17.76 | 3,742,900 | — | — |
| 2012-09-28 | $15.81 | $17.17 | 3,547,700 | — | — |
| 2012-09-27 | $15.86 | $17.23 | 3,605,200 | — | — |
| 2012-09-26 | $15.38 | $16.71 | 4,569,200 | — | — |
| 2012-09-25 | $15.12 | $16.42 | 4,078,000 | — | — |
| 2012-09-24 | $15.40 | $16.73 | 4,407,800 | — | — |
| 2012-09-21 | $16.33 | $17.74 | 10,800,900 | — | — |
| 2012-09-20 | $16.06 | $17.44 | 4,973,800 | — | — |
| 2012-09-19 | $16.16 | $17.55 | 4,458,500 | — | — |
| 2012-09-18 | $15.83 | $17.19 | 5,184,300 | — | — |
| 2012-09-17 | $15.59 | $16.93 | 4,691,800 | — | — |
| 2012-09-14 | $15.79 | $17.15 | 6,205,600 | — | — |
| 2012-09-13 | $14.69 | $15.96 | 3,992,600 | — | — |
| 2012-09-12 | $13.94 | $15.14 | 2,145,500 | — | — |
| 2012-09-11 | $14.02 | $15.23 | 1,813,700 | — | — |
| 2012-09-10 | $13.74 | $14.92 | 1,839,100 | — | — |
| 2012-09-07 | $14.06 | $15.27 | 3,003,800 | — | — |
| 2012-09-06 | $13.51 | $14.67 | 2,434,800 | — | — |
| 2012-09-05 | $13.15 | $14.28 | 1,572,100 | — | — |
| 2012-09-04 | $13.24 | $14.38 | 1,999,300 | — | — |
| 2012-08-31 | $13.10 | $14.23 | 3,243,800 | — | — |
| 2012-08-30 | $12.77 | $13.87 | 1,737,800 | — | — |
| 2012-08-29 | $13.03 | $14.15 | 1,600,100 | — | — |
| 2012-08-28 | $13.11 | $14.24 | 1,737,600 | — | — |
| 2012-08-27 | $13.03 | $14.15 | 1,758,800 | — | — |
| 2012-08-24 | $13.10 | $14.23 | 2,060,800 | — | — |
| 2012-08-23 | $13.17 | $14.31 | 4,219,400 | — | — |
| 2012-08-22 | $12.92 | $14.03 | 3,120,800 | — | — |
| 2012-08-21 | $12.49 | $13.57 | 3,617,400 | — | — |
| 2012-08-20 | $12.30 | $13.36 | 2,935,200 | — | — |
| 2012-08-17 | $11.98 | $13.01 | 2,435,900 | — | — |
| 2012-08-16 | $11.81 | $12.83 | 3,122,100 | — | — |
| 2012-08-15 | $11.34 | $12.32 | 2,642,100 | — | — |
| 2012-08-14 | $11.44 | $12.43 | 2,447,900 | — | — |
| 2012-08-13 | $11.23 | $12.20 | 1,421,500 | — | — |
| 2012-08-10 | $11.47 | $12.46 | 1,232,800 | — | — |
| 2012-08-09 | $11.32 | $12.30 | 1,743,300 | — | — |
| 2012-08-08 | $11.28 | $12.25 | 2,711,600 | — | — |
| 2012-08-07 | $11.70 | $12.71 | 1,821,100 | — | — |
| 2012-08-06 | $11.65 | $12.65 | 2,198,500 | — | — |
| 2012-08-03 | $11.01 | $11.96 | 3,260,500 | — | — |
| 2012-08-02 | $10.56 | $11.47 | 2,794,700 | — | — |
| 2012-08-01 | $10.79 | $11.72 | 2,962,200 | — | — |
| 2012-07-31 | $11.14 | $12.10 | 1,878,800 | — | — |
| 2012-07-30 | $11.35 | $12.33 | 2,085,900 | — | — |
| 2012-07-27 | $11.18 | $12.14 | 2,404,300 | — | — |
| 2012-07-26 | $10.98 | $11.93 | 3,020,000 | — | — |
| 2012-07-25 | $10.40 | $11.30 | 2,834,700 | — | — |
| 2012-07-24 | $10.21 | $11.09 | 2,110,900 | — | — |
| 2012-07-23 | $10.36 | $11.25 | 2,455,500 | — | — |
| 2012-07-20 | $10.93 | $11.87 | 2,337,400 | — | — |
| 2012-07-19 | $10.93 | $11.87 | 2,294,200 | — | — |
| 2012-07-18 | $10.58 | $11.49 | 2,098,100 | — | — |
| 2012-07-17 | $10.67 | $11.59 | 2,633,500 | — | — |
| 2012-07-16 | $10.86 | $11.80 | 1,752,600 | — | — |
| 2012-07-13 | $10.98 | $11.93 | 2,060,200 | — | — |
| 2012-07-12 | $10.84 | $11.77 | 2,479,700 | — | — |
| 2012-07-11 | $10.80 | $11.73 | 2,475,500 | — | — |
| 2012-07-10 | $10.75 | $11.68 | 2,887,800 | — | — |
| 2012-07-09 | $11.26 | $12.23 | 3,774,300 | — | — |
| 2012-07-06 | $11.32 | $12.30 | 3,421,600 | — | — |
| 2012-07-05 | $12.13 | $13.18 | 2,227,800 | — | — |
| 2012-07-03 | $12.25 | $13.31 | 2,407,400 | — | — |
| 2012-07-02 | $11.86 | $12.88 | 2,102,100 | — | — |
| 2012-06-29 | $11.80 | $12.82 | 2,591,400 | — | — |
| 2012-06-28 | $11.46 | $12.31 | 2,868,500 | — | — |
| 2012-06-27 | $11.84 | $12.72 | 2,760,300 | — | — |
| 2012-06-26 | $11.61 | $12.47 | 2,549,000 | — | — |
| 2012-06-25 | $11.79 | $12.67 | 2,441,700 | — | — |
| 2012-06-22 | $11.71 | $12.58 | 2,607,300 | — | — |
| 2012-06-21 | $11.80 | $12.68 | 3,107,500 | — | — |
| 2012-06-20 | $12.55 | $13.48 | 4,544,700 | — | — |
| 2012-06-19 | $12.85 | $13.81 | 2,585,000 | — | — |
| 2012-06-18 | $12.84 | $13.79 | 3,934,300 | — | — |
| 2012-06-15 | $12.39 | $13.31 | 9,115,200 | — | — |
| 2012-06-14 | $12.56 | $13.49 | 3,911,000 | — | — |
| 2012-06-13 | $12.53 | $13.46 | 3,752,000 | — | — |
| 2012-06-12 | $12.43 | $13.35 | 3,736,500 | — | — |
| 2012-06-11 | $11.86 | $12.74 | 2,802,900 | — | — |
| 2012-06-08 | $12.11 | $13.01 | 2,397,000 | — | — |
| 2012-06-07 | $11.98 | $12.87 | 3,991,900 | — | — |
| 2012-06-06 | $12.47 | $13.40 | 6,151,700 | — | — |
| 2012-06-05 | $12.20 | $13.11 | 4,564,500 | — | — |
| 2012-06-04 | $11.70 | $12.57 | 4,105,500 | — | — |
| 2012-06-01 | $11.65 | $12.52 | 6,292,400 | — | — |
| 2012-05-31 | $10.67 | $11.46 | 2,756,500 | — | — |
| 2012-05-30 | $10.83 | $11.64 | 2,651,400 | — | — |
| 2012-05-29 | $10.71 | $11.51 | 2,822,300 | — | — |
| 2012-05-25 | $10.87 | $11.68 | 3,264,300 | — | — |
| 2012-05-24 | $10.73 | $11.53 | 5,385,700 | — | — |
| 2012-05-23 | $10.18 | $10.94 | 5,121,500 | — | — |
| 2012-05-22 | $9.75 | $10.47 | 3,624,700 | — | — |
| 2012-05-21 | $9.94 | $10.68 | 2,170,800 | — | — |
| 2012-05-18 | $9.74 | $10.46 | 3,092,300 | — | — |
| 2012-05-17 | $9.73 | $10.45 | 4,417,300 | — | — |
| 2012-05-16 | $9.25 | $9.94 | 4,940,500 | — | — |
| 2012-05-15 | $9.42 | $10.12 | 4,812,300 | — | — |
| 2012-05-14 | $9.99 | $10.73 | 4,469,400 | — | — |
| 2012-05-11 | $10.85 | $11.66 | 2,345,500 | — | — |
| 2012-05-10 | $10.93 | $11.74 | 3,466,400 | — | — |
| 2012-05-09 | $10.78 | $11.58 | 7,202,500 | — | — |
| 2012-05-08 | $10.87 | $11.68 | 4,277,900 | — | — |
| 2012-05-07 | $11.20 | $12.03 | 3,000,000 | — | — |
| 2012-05-04 | $11.51 | $12.37 | 2,990,600 | — | — |
| 2012-05-03 | $11.75 | $12.62 | 3,527,500 | — | — |
| 2012-05-02 | $12.42 | $13.34 | 1,765,000 | — | — |
| 2012-05-01 | $12.51 | $13.44 | 1,892,500 | — | — |
| 2012-04-30 | $12.40 | $13.32 | 3,270,400 | — | — |
| 2012-04-27 | $12.53 | $13.46 | 2,961,200 | — | — |
| 2012-04-26 | $12.58 | $13.52 | 2,774,400 | — | — |
| 2012-04-25 | $12.45 | $13.38 | 3,078,100 | — | — |
| 2012-04-24 | $11.96 | $12.85 | 1,504,300 | — | — |
| 2012-04-23 | $11.90 | $12.78 | 3,187,300 | — | — |
| 2012-04-20 | $12.30 | $13.21 | 3,985,100 | — | — |
| 2012-04-19 | $12.70 | $13.64 | 2,123,300 | — | — |
| 2012-04-18 | $12.65 | $13.59 | 1,578,400 | — | — |
| 2012-04-17 | $12.65 | $13.59 | 2,196,400 | — | — |
| 2012-04-16 | $12.41 | $13.33 | 3,295,100 | — | — |
| 2012-04-13 | $12.72 | $13.67 | 2,305,200 | — | — |
| 2012-04-12 | $12.83 | $13.78 | 3,374,700 | — | — |
| 2012-04-11 | $12.28 | $13.19 | 2,450,200 | — | — |
| 2012-04-10 | $12.30 | $13.21 | 5,279,300 | — | — |
| 2012-04-09 | $12.05 | $12.95 | 2,567,500 | — | — |
| 2012-04-05 | $12.10 | $13.00 | 2,316,200 | — | — |
| 2012-04-04 | $12.38 | $13.30 | 4,122,900 | — | — |
| 2012-04-03 | $12.98 | $13.94 | 2,681,900 | — | — |
| 2012-04-02 | $13.60 | $14.61 | 1,612,300 | — | — |
| 2012-03-30 | $13.29 | $14.28 | 1,576,400 | — | — |
| 2012-03-29 | $13.20 | $14.18 | 1,856,800 | — | — |
| 2012-03-28 | $13.11 | $14.08 | 1,408,400 | — | — |
| 2012-03-27 | $13.32 | $14.31 | 1,555,800 | — | — |
| 2012-03-26 | $13.46 | $14.46 | 2,666,200 | — | — |
| 2012-03-23 | $13.22 | $14.20 | 2,503,900 | — | — |
| 2012-03-22 | $13.19 | $14.17 | 2,669,200 | — | — |
| 2012-03-21 | $13.41 | $14.41 | 2,437,700 | — | — |
| 2012-03-20 | $13.40 | $14.40 | 3,141,000 | — | — |
| 2012-03-19 | $13.24 | $14.22 | 2,288,800 | — | — |
| 2012-03-16 | $13.29 | $14.28 | 9,147,100 | — | — |
| 2012-03-15 | $13.37 | $14.36 | 4,118,500 | — | — |
| 2012-03-14 | $13.35 | $14.34 | 4,973,700 | — | — |
| 2012-03-13 | $13.83 | $14.86 | 2,758,000 | — | — |
| 2012-03-12 | $14.08 | $15.13 | 1,785,100 | — | — |
| 2012-03-09 | $14.43 | $15.50 | 2,040,900 | — | — |
| 2012-03-08 | $14.46 | $15.53 | 1,698,700 | — | — |
| 2012-03-07 | $14.31 | $15.37 | 2,061,700 | — | — |
| 2012-03-06 | $14.29 | $15.35 | 3,000,300 | — | — |
| 2012-03-05 | $14.24 | $15.30 | 2,896,100 | — | — |
| 2012-03-02 | $14.70 | $15.79 | 2,521,000 | — | — |
| 2012-03-01 | $15.01 | $16.13 | 2,236,000 | — | — |
| 2012-02-29 | $15.12 | $16.24 | 4,123,100 | — | — |
| 2012-02-28 | $15.47 | $16.62 | 3,362,500 | — | — |
| 2012-02-27 | $15.52 | $16.67 | 4,111,300 | — | — |
| 2012-02-24 | $15.90 | $17.08 | 4,613,300 | — | — |
| 2012-02-23 | $17.45 | $18.75 | 2,058,500 | — | — |
| 2012-02-22 | $17.36 | $18.65 | 2,055,800 | — | — |
| 2012-02-21 | $16.84 | $18.09 | 2,578,200 | — | — |
| 2012-02-17 | $16.31 | $17.52 | 1,660,300 | — | — |
| 2012-02-16 | $16.28 | $17.49 | 2,979,700 | — | — |
| 2012-02-15 | $16.00 | $17.19 | 2,860,100 | — | — |
| 2012-02-14 | $16.24 | $17.45 | 2,042,200 | — | — |
| 2012-02-13 | $16.53 | $17.76 | 1,775,900 | — | — |
| 2012-02-10 | $16.32 | $17.53 | 2,478,300 | — | — |
| 2012-02-09 | $16.68 | $17.92 | 1,729,900 | — | — |
| 2012-02-08 | $16.75 | $18.00 | 1,915,100 | — | — |
| 2012-02-07 | $16.99 | $18.25 | 1,809,000 | — | — |
| 2012-02-06 | $17.19 | $18.47 | 1,192,800 | — | — |
| 2012-02-03 | $17.31 | $18.60 | 3,205,100 | — | — |
| 2012-02-02 | $17.41 | $18.70 | 2,630,200 | — | — |
| 2012-02-01 | $16.82 | $18.07 | 1,514,800 | — | — |
| 2012-01-31 | $16.74 | $17.98 | 1,956,500 | — | — |
| 2012-01-30 | $16.62 | $17.86 | 1,930,000 | — | — |
| 2012-01-27 | $17.04 | $18.31 | 2,556,700 | — | — |
| 2012-01-26 | $16.67 | $17.91 | 3,388,800 | — | — |
| 2012-01-25 | $16.95 | $18.21 | 4,122,500 | — | — |
| 2012-01-24 | $15.43 | $16.58 | 1,946,900 | — | — |
| 2012-01-23 | $15.75 | $16.92 | 2,233,600 | — | — |
| 2012-01-20 | $15.61 | $16.77 | 2,412,800 | — | — |
| 2012-01-19 | $15.55 | $16.71 | 2,859,100 | — | — |
| 2012-01-18 | $16.23 | $17.44 | 2,240,200 | — | — |
| 2012-01-17 | $16.24 | $17.45 | 3,519,700 | — | — |
| 2012-01-13 | $16.91 | $18.17 | 1,940,000 | — | — |
| 2012-01-12 | $17.17 | $18.45 | 1,439,000 | — | — |
| 2012-01-11 | $17.10 | $18.37 | 1,322,700 | — | — |
| 2012-01-10 | $17.37 | $18.66 | 2,579,000 | — | — |
| 2012-01-09 | $17.05 | $18.32 | 2,238,400 | — | — |
| 2012-01-06 | $16.54 | $17.77 | 2,491,300 | — | — |
| 2012-01-05 | $17.13 | $18.40 | 3,052,300 | — | — |
| 2012-01-04 | $16.57 | $17.80 | 4,211,200 | — | — |
| 2012-01-03 | $16.51 | $17.74 | 2,505,000 | — | — |