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
- 2004-06-03 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 | $13.67 | $27.98 | 5,408,361 | — | — |
| 2012-12-28 | $13.39 | $27.40 | 3,241,885 | — | — |
| 2012-12-27 | $13.52 | $27.68 | 7,642,540 | — | — |
| 2012-12-26 | $13.40 | $27.43 | 2,900,149 | — | — |
| 2012-12-24 | $13.52 | $27.68 | 2,352,543 | — | — |
| 2012-12-21 | $13.57 | $27.77 | 23,711,034 | — | — |
| 2012-12-20 | $13.72 | $28.09 | 5,105,313 | — | — |
| 2012-12-19 | $13.67 | $27.98 | 6,580,488 | — | — |
| 2012-12-18 | $13.62 | $27.88 | 7,841,963 | — | — |
| 2012-12-17 | $13.38 | $27.39 | 11,101,810 | — | — |
| 2012-12-14 | $13.09 | $26.80 | 5,647,853 | — | — |
| 2012-12-13 | $13.08 | $26.77 | 9,960,541 | — | — |
| 2012-12-12 | $13.15 | $26.92 | 4,533,757 | — | — |
| 2012-12-11 | $13.16 | $26.93 | 3,395,252 | — | — |
| 2012-12-10 | $13.09 | $26.80 | 4,019,311 | — | — |
| 2012-12-07 | $13.04 | $26.69 | 8,892,962 | — | — |
| 2012-12-06 | $13.04 | $26.68 | 8,021,121 | — | — |
| 2012-12-05 | $12.76 | $26.11 | 10,531,175 | — | — |
| 2012-12-04 | $12.42 | $25.42 | 10,622,366 | — | — |
| 2012-12-03 | $12.47 | $25.52 | 11,951,083 | — | — |
| 2012-11-30 | $12.17 | $24.90 | 14,164,537 | — | — |
| 2012-11-29 | $12.39 | $25.37 | 4,210,444 | — | — |
| 2012-11-28 | $12.45 | $25.49 | 3,567,962 | — | — |
| 2012-11-27 | $12.40 | $25.37 | 3,776,596 | — | — |
| 2012-11-26 | $12.43 | $25.45 | 3,722,710 | — | — |
| 2012-11-23 | $12.38 | $25.34 | 1,612,422 | — | — |
| 2012-11-21 | $12.41 | $25.41 | 3,955,293 | — | — |
| 2012-11-20 | $12.53 | $25.65 | 6,497,587 | — | — |
| 2012-11-19 | $12.33 | $25.24 | 3,645,336 | — | — |
| 2012-11-16 | $12.22 | $25.02 | 6,017,683 | — | — |
| 2012-11-15 | $11.91 | $24.38 | 8,416,282 | — | — |
| 2012-11-14 | $11.92 | $24.40 | 6,372,314 | — | — |
| 2012-11-13 | $12.37 | $25.31 | 5,931,098 | — | — |
| 2012-11-12 | $12.51 | $25.61 | 3,111,546 | — | — |
| 2012-11-09 | $12.56 | $25.70 | 3,333,076 | — | — |
| 2012-11-08 | $12.60 | $25.78 | 4,423,683 | — | — |
| 2012-11-07 | $12.53 | $25.64 | 3,732,382 | — | — |
| 2012-11-06 | $12.72 | $26.04 | 9,570,907 | — | — |
| 2012-11-05 | $12.62 | $25.82 | 14,525,616 | — | — |
| 2012-11-02 | $13.01 | $26.62 | 3,350,117 | — | — |
| 2012-11-01 | $13.16 | $26.94 | 3,650,863 | — | — |
| 2012-10-31 | $13.03 | $26.68 | 3,147,931 | — | — |
| 2012-10-26 | $13.11 | $26.84 | 2,195,952 | — | — |
| 2012-10-25 | $13.18 | $26.97 | 3,138,720 | — | — |
| 2012-10-24 | $13.23 | $27.07 | 2,744,019 | — | — |
| 2012-10-23 | $13.28 | $27.19 | 3,881,143 | — | — |
| 2012-10-22 | $13.47 | $27.58 | 4,420,920 | — | — |
| 2012-10-19 | $13.48 | $27.60 | 12,006,351 | — | — |
| 2012-10-18 | $13.47 | $27.56 | 6,666,152 | — | — |
| 2012-10-17 | $13.39 | $27.40 | 7,523,716 | — | — |
| 2012-10-16 | $13.26 | $27.14 | 7,339,031 | — | — |
| 2012-10-15 | $13.29 | $27.21 | 5,404,677 | — | — |
| 2012-10-12 | $13.21 | $27.05 | 3,490,588 | — | — |
| 2012-10-11 | $13.17 | $26.96 | 3,699,222 | — | — |
| 2012-10-10 | $13.09 | $26.79 | 4,089,316 | — | — |
| 2012-10-09 | $13.09 | $26.78 | 3,482,758 | — | — |
| 2012-10-08 | $13.30 | $27.22 | 2,428,535 | — | — |
| 2012-10-05 | $13.38 | $27.39 | 4,594,091 | — | — |
| 2012-10-04 | $13.37 | $27.36 | 5,667,657 | — | — |
| 2012-10-03 | $13.43 | $27.49 | 4,574,747 | — | — |
| 2012-10-02 | $13.35 | $27.33 | 12,046,880 | — | — |
| 2012-10-01 | $13.28 | $27.18 | 8,528,198 | — | — |
| 2012-09-28 | $13.19 | $27.00 | 5,295,524 | — | — |
| 2012-09-27 | $13.16 | $26.93 | 7,910,126 | — | — |
| 2012-09-26 | $13.04 | $26.69 | 4,811,475 | — | — |
| 2012-09-25 | $13.09 | $26.80 | 5,978,535 | — | — |
| 2012-09-24 | $13.09 | $26.79 | 7,440,815 | — | — |
| 2012-09-21 | $12.93 | $26.47 | 16,298,774 | — | — |
| 2012-09-20 | $12.53 | $25.64 | 4,263,869 | — | — |
| 2012-09-19 | $12.44 | $25.46 | 3,637,967 | — | — |
| 2012-09-18 | $12.47 | $25.51 | 3,146,549 | — | — |
| 2012-09-17 | $12.49 | $25.57 | 2,834,289 | — | — |
| 2012-09-14 | $12.67 | $25.94 | 3,568,422 | — | — |
| 2012-09-13 | $12.55 | $25.68 | 3,068,254 | — | — |
| 2012-09-12 | $12.40 | $25.38 | 1,808,621 | — | — |
| 2012-09-11 | $12.35 | $25.27 | 2,787,312 | — | — |
| 2012-09-10 | $12.40 | $25.38 | 2,078,970 | — | — |
| 2012-09-07 | $12.42 | $25.42 | 3,841,535 | — | — |
| 2012-09-06 | $12.37 | $25.32 | 5,110,839 | — | — |
| 2012-09-05 | $12.22 | $25.02 | 2,955,877 | — | — |
| 2012-09-04 | $12.16 | $24.89 | 2,957,719 | — | — |
| 2012-08-31 | $12.00 | $24.56 | 4,713,836 | — | — |
| 2012-08-30 | $11.92 | $24.40 | 1,556,694 | — | — |
| 2012-08-29 | $11.97 | $24.50 | 1,579,262 | — | — |
| 2012-08-28 | $11.97 | $24.50 | 2,118,578 | — | — |
| 2012-08-27 | $11.97 | $24.50 | 1,587,091 | — | — |
| 2012-08-24 | $11.92 | $24.39 | 2,363,136 | — | — |
| 2012-08-23 | $11.86 | $24.26 | 2,533,543 | — | — |
| 2012-08-22 | $11.91 | $24.38 | 3,778,899 | — | — |
| 2012-08-21 | $11.96 | $24.49 | 3,374,066 | — | — |
| 2012-08-20 | $11.96 | $24.49 | 3,674,351 | — | — |
| 2012-08-17 | $12.06 | $24.69 | 3,512,695 | — | — |
| 2012-08-16 | $12.20 | $24.96 | 1,855,598 | — | — |
| 2012-08-15 | $12.26 | $25.09 | 4,368,416 | — | — |
| 2012-08-14 | $12.22 | $25.02 | 6,005,708 | — | — |
| 2012-08-13 | $12.13 | $24.82 | 4,027,601 | — | — |
| 2012-08-10 | $12.02 | $24.61 | 2,752,309 | — | — |
| 2012-08-09 | $11.95 | $24.46 | 4,122,477 | — | — |
| 2012-08-08 | $11.92 | $24.39 | 4,296,568 | — | — |
| 2012-08-07 | $11.90 | $24.35 | 2,592,034 | — | — |
| 2012-08-06 | $11.89 | $24.33 | 5,022,412 | — | — |
| 2012-08-03 | $11.77 | $24.09 | 6,482,388 | — | — |
| 2012-08-02 | $11.44 | $23.41 | 3,883,446 | — | — |
| 2012-08-01 | $11.36 | $23.26 | 4,432,894 | — | — |
| 2012-07-31 | $11.46 | $23.46 | 3,083,452 | — | — |
| 2012-07-30 | $11.44 | $23.42 | 1,645,583 | — | — |
| 2012-07-27 | $11.30 | $23.13 | 3,888,051 | — | — |
| 2012-07-26 | $11.23 | $22.99 | 2,507,291 | — | — |
| 2012-07-25 | $11.17 | $22.86 | 2,615,062 | — | — |
| 2012-07-24 | $11.22 | $22.97 | 2,104,761 | — | — |
| 2012-07-23 | $11.23 | $22.98 | 2,208,387 | — | — |
| 2012-07-20 | $11.34 | $23.22 | 2,344,253 | — | — |
| 2012-07-19 | $11.49 | $23.53 | 3,827,257 | — | — |
| 2012-07-18 | $11.23 | $22.99 | 4,258,342 | — | — |
| 2012-07-17 | $11.43 | $23.38 | 3,121,218 | — | — |
| 2012-07-16 | $11.07 | $22.66 | 3,793,636 | — | — |
| 2012-07-13 | $10.93 | $22.36 | 2,672,172 | — | — |
| 2012-07-12 | $10.68 | $21.87 | 2,200,097 | — | — |
| 2012-07-11 | $10.69 | $21.87 | 2,691,515 | — | — |
| 2012-07-10 | $10.74 | $21.98 | 4,227,024 | — | — |
| 2012-07-09 | $11.03 | $22.58 | 2,101,998 | — | — |
| 2012-07-06 | $11.05 | $22.61 | 1,795,265 | — | — |
| 2012-07-05 | $11.04 | $22.59 | 2,929,164 | — | — |
| 2012-07-03 | $11.00 | $22.50 | 2,224,046 | — | — |
| 2012-07-02 | $10.96 | $22.44 | 2,057,324 | — | — |
| 2012-06-29 | $10.78 | $22.06 | 3,953,451 | — | — |
| 2012-06-28 | $10.54 | $21.58 | 2,065,614 | — | — |
| 2012-06-27 | $10.49 | $21.46 | 1,876,784 | — | — |
| 2012-06-26 | $10.39 | $21.26 | 2,304,645 | — | — |
| 2012-06-25 | $10.41 | $21.31 | 2,449,721 | — | — |
| 2012-06-22 | $10.48 | $21.45 | 3,271,821 | — | — |
| 2012-06-21 | $10.41 | $21.30 | 2,799,286 | — | — |
| 2012-06-20 | $10.53 | $21.55 | 1,634,990 | — | — |
| 2012-06-19 | $10.53 | $21.55 | 2,367,281 | — | — |
| 2012-06-18 | $10.43 | $21.35 | 2,391,230 | — | — |
| 2012-06-15 | $10.22 | $20.92 | 3,511,313 | — | — |
| 2012-06-14 | $10.07 | $20.62 | 3,002,854 | — | — |
| 2012-06-13 | $10.00 | $20.46 | 2,426,232 | — | — |
| 2012-06-12 | $10.10 | $20.66 | 2,507,291 | — | — |
| 2012-06-11 | $10.03 | $20.54 | 2,330,436 | — | — |
| 2012-06-08 | $10.13 | $20.74 | 2,897,386 | — | — |
| 2012-06-07 | $10.24 | $20.96 | 3,690,010 | — | — |
| 2012-06-06 | $10.21 | $20.90 | 3,191,684 | — | — |
| 2012-06-05 | $10.02 | $20.51 | 2,484,724 | — | — |
| 2012-06-04 | $9.92 | $20.30 | 4,066,749 | — | — |
| 2012-06-01 | $9.82 | $20.09 | 8,462,338 | — | — |
| 2012-05-31 | $10.03 | $20.53 | 9,790,594 | — | — |
| 2012-05-30 | $10.09 | $20.66 | 3,494,733 | — | — |
| 2012-05-29 | $10.32 | $21.13 | 3,963,583 | — | — |
| 2012-05-25 | $10.27 | $21.02 | 1,483,005 | — | — |
| 2012-05-24 | $10.30 | $21.08 | 2,189,965 | — | — |
| 2012-05-23 | $10.31 | $21.10 | 5,864,777 | — | — |
| 2012-05-22 | $10.42 | $21.34 | 3,310,509 | — | — |
| 2012-05-21 | $10.30 | $21.09 | 3,285,178 | — | — |
| 2012-05-18 | $10.07 | $20.61 | 9,888,233 | — | — |
| 2012-05-17 | $10.53 | $21.56 | 7,703,795 | — | — |
| 2012-05-16 | $10.90 | $22.32 | 5,724,766 | — | — |
| 2012-05-15 | $10.76 | $22.02 | 3,925,357 | — | — |
| 2012-05-14 | $10.81 | $22.12 | 5,743,189 | — | — |
| 2012-05-11 | $11.02 | $22.56 | 3,931,805 | — | — |
| 2012-05-10 | $10.75 | $22.01 | 3,518,682 | — | — |
| 2012-05-09 | $10.67 | $21.85 | 4,869,966 | — | — |
| 2012-05-08 | $10.83 | $22.17 | 7,608,919 | — | — |
| 2012-05-07 | $10.82 | $22.15 | 2,063,311 | — | — |
| 2012-05-04 | $10.81 | $22.12 | 1,851,453 | — | — |
| 2012-05-03 | $10.90 | $22.31 | 2,215,756 | — | — |
| 2012-05-02 | $10.87 | $22.26 | 1,261,936 | — | — |
| 2012-05-01 | $10.85 | $22.22 | 1,169,824 | — | — |
| 2012-04-30 | $10.82 | $22.14 | 5,433,692 | — | — |
| 2012-04-27 | $10.86 | $22.22 | 2,815,406 | — | — |
| 2012-04-26 | $10.78 | $22.06 | 1,585,249 | — | — |
| 2012-04-25 | $10.62 | $21.73 | 2,825,538 | — | — |
| 2012-04-24 | $10.54 | $21.58 | 3,110,625 | — | — |
| 2012-04-23 | $10.60 | $21.70 | 2,306,026 | — | — |
| 2012-04-20 | $10.77 | $22.05 | 1,529,521 | — | — |
| 2012-04-19 | $10.69 | $21.89 | 3,516,840 | — | — |
| 2012-04-18 | $10.75 | $22.00 | 2,624,273 | — | — |
| 2012-04-17 | $10.75 | $21.99 | 2,651,907 | — | — |
| 2012-04-16 | $10.62 | $21.74 | 3,643,954 | — | — |
| 2012-04-13 | $10.58 | $21.65 | 2,032,914 | — | — |
| 2012-04-12 | $10.56 | $21.61 | 3,095,427 | — | — |
| 2012-04-11 | $10.39 | $21.26 | 2,375,571 | — | — |
| 2012-04-10 | $10.35 | $21.18 | 2,604,469 | — | — |
| 2012-04-09 | $10.57 | $21.64 | 1,718,812 | — | — |
| 2012-04-05 | $10.75 | $22.01 | 3,127,666 | — | — |
| 2012-04-04 | $10.66 | $21.81 | 2,973,378 | — | — |
| 2012-04-03 | $10.83 | $22.18 | 5,732,596 | — | — |
| 2012-04-02 | $11.03 | $22.58 | 4,979,580 | — | — |
| 2012-03-30 | $10.87 | $22.26 | 3,598,359 | — | — |
| 2012-03-29 | $10.88 | $22.28 | 2,886,332 | — | — |
| 2012-03-28 | $10.91 | $22.34 | 3,883,906 | — | — |
| 2012-03-27 | $10.96 | $22.43 | 2,732,045 | — | — |
| 2012-03-26 | $11.04 | $22.60 | 2,559,795 | — | — |
| 2012-03-23 | $10.91 | $22.34 | 2,990,419 | — | — |
| 2012-03-22 | $10.83 | $22.17 | 2,504,528 | — | — |
| 2012-03-21 | $10.91 | $22.34 | 2,837,052 | — | — |
| 2012-03-20 | $11.01 | $22.54 | 2,649,604 | — | — |
| 2012-03-19 | $11.05 | $22.62 | 3,088,058 | — | — |
| 2012-03-16 | $11.00 | $22.52 | 4,113,726 | — | — |
| 2012-03-15 | $11.06 | $22.63 | 5,815,497 | — | — |
| 2012-03-14 | $11.13 | $22.78 | 3,983,848 | — | — |
| 2012-03-13 | $11.20 | $22.93 | 6,453,834 | — | — |
| 2012-03-12 | $10.92 | $22.35 | 4,219,655 | — | — |
| 2012-03-09 | $10.91 | $22.34 | 3,748,502 | — | — |
| 2012-03-08 | $10.95 | $22.42 | 2,253,522 | — | — |
| 2012-03-07 | $10.80 | $22.11 | 1,565,445 | — | — |
| 2012-03-06 | $10.71 | $21.92 | 3,117,994 | — | — |
| 2012-03-05 | $10.86 | $22.23 | 4,170,835 | — | — |
| 2012-03-02 | $10.98 | $22.48 | 3,915,685 | — | — |
| 2012-03-01 | $11.16 | $22.84 | 7,457,855 | — | — |
| 2012-02-29 | $10.90 | $22.30 | 6,964,135 | — | — |
| 2012-02-28 | $10.75 | $22.01 | 5,483,893 | — | — |
| 2012-02-27 | $10.77 | $22.04 | 5,356,779 | — | — |
| 2012-02-24 | $10.69 | $21.89 | 5,389,018 | — | — |
| 2012-02-23 | $10.53 | $21.55 | 5,003,529 | — | — |
| 2012-02-22 | $10.50 | $21.50 | 4,883,783 | — | — |
| 2012-02-21 | $10.52 | $21.53 | 4,931,681 | — | — |
| 2012-02-17 | $10.71 | $21.92 | 6,295,401 | — | — |
| 2012-02-16 | $10.60 | $21.69 | 4,286,436 | — | — |
| 2012-02-15 | $10.73 | $21.97 | 4,024,838 | — | — |
| 2012-02-14 | $10.65 | $21.80 | 4,125,240 | — | — |
| 2012-02-13 | $10.71 | $21.92 | 2,306,947 | — | — |
| 2012-02-10 | $10.54 | $21.58 | 4,738,707 | — | — |
| 2012-02-09 | $10.64 | $21.78 | 5,302,893 | — | — |
| 2012-02-08 | $10.46 | $21.42 | 4,570,602 | — | — |
| 2012-02-07 | $10.40 | $21.28 | 4,712,455 | — | — |
| 2012-02-06 | $10.42 | $21.32 | 3,519,603 | — | — |
| 2012-02-03 | $10.26 | $21.00 | 5,675,026 | — | — |
| 2012-02-02 | $10.13 | $20.74 | 3,773,372 | — | — |
| 2012-02-01 | $10.16 | $20.80 | 7,686,293 | — | — |
| 2012-01-31 | $9.96 | $20.39 | 2,762,442 | — | — |
| 2012-01-30 | $9.94 | $20.34 | 2,723,755 | — | — |
| 2012-01-27 | $9.91 | $20.28 | 4,201,232 | — | — |
| 2012-01-26 | $9.91 | $20.29 | 3,858,575 | — | — |
| 2012-01-25 | $9.92 | $20.31 | 3,824,955 | — | — |
| 2012-01-24 | $9.74 | $19.94 | 2,747,704 | — | — |
| 2012-01-23 | $9.81 | $20.07 | 5,789,245 | — | — |
| 2012-01-20 | $9.84 | $20.14 | 8,730,845 | — | — |
| 2012-01-19 | $9.80 | $20.06 | 8,036,780 | — | — |
| 2012-01-18 | $9.54 | $19.52 | 5,973,469 | — | — |
| 2012-01-17 | $9.35 | $19.14 | 4,264,329 | — | — |
| 2012-01-13 | $9.25 | $18.93 | 4,143,202 | — | — |
| 2012-01-12 | $9.32 | $19.08 | 2,573,612 | — | — |
| 2012-01-11 | $9.27 | $18.97 | 1,942,644 | — | — |
| 2012-01-10 | $9.23 | $18.89 | 4,262,487 | — | — |
| 2012-01-09 | $9.09 | $18.60 | 2,733,887 | — | — |
| 2012-01-06 | $9.16 | $18.76 | 4,828,055 | — | — |
| 2012-01-05 | $9.18 | $18.79 | 7,076,511 | — | — |
| 2012-01-04 | $9.20 | $18.84 | 4,219,655 | — | — |
| 2012-01-03 | $9.21 | $18.85 | 4,767,722 | — | — |