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
- 2006-12-19 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 | $16.84 | $16.84 | 3,257,500 | — | — |
| 2012-12-28 | $16.26 | $16.26 | 2,137,900 | — | — |
| 2012-12-27 | $16.50 | $16.50 | 2,353,300 | — | — |
| 2012-12-26 | $16.36 | $16.36 | 2,283,100 | — | — |
| 2012-12-24 | $16.43 | $16.43 | 1,805,100 | — | — |
| 2012-12-21 | $16.40 | $16.40 | 5,479,600 | — | — |
| 2012-12-20 | $16.78 | $16.78 | 3,262,900 | — | — |
| 2012-12-19 | $16.92 | $16.92 | 6,109,800 | — | — |
| 2012-12-18 | $16.84 | $16.84 | 4,349,000 | — | — |
| 2012-12-17 | $16.69 | $16.69 | 4,434,300 | — | — |
| 2012-12-14 | $16.76 | $16.76 | 6,829,600 | — | — |
| 2012-12-13 | $16.15 | $16.15 | 5,032,100 | — | — |
| 2012-12-12 | $16.18 | $16.18 | 6,873,300 | — | — |
| 2012-12-11 | $15.60 | $15.60 | 7,039,900 | — | — |
| 2012-12-10 | $15.28 | $15.28 | 3,203,300 | — | — |
| 2012-12-07 | $15.13 | $15.13 | 5,463,400 | — | — |
| 2012-12-06 | $14.80 | $14.80 | 6,754,000 | — | — |
| 2012-12-05 | $14.39 | $14.39 | 4,091,100 | — | — |
| 2012-12-04 | $14.19 | $14.19 | 13,848,300 | — | — |
| 2012-12-03 | $15.37 | $15.37 | 1,969,300 | — | — |
| 2012-11-30 | $15.26 | $15.26 | 1,809,400 | — | — |
| 2012-11-29 | $15.23 | $15.23 | 4,434,000 | — | — |
| 2012-11-28 | $15.39 | $15.39 | 2,522,300 | — | — |
| 2012-11-27 | $15.28 | $15.28 | 3,324,500 | — | — |
| 2012-11-26 | $15.17 | $15.17 | 1,865,900 | — | — |
| 2012-11-23 | $15.29 | $15.29 | 2,211,000 | — | — |
| 2012-11-21 | $15.02 | $15.02 | 4,808,900 | — | — |
| 2012-11-20 | $14.68 | $14.68 | 2,829,300 | — | — |
| 2012-11-19 | $14.50 | $14.50 | 6,024,800 | — | — |
| 2012-11-16 | $13.83 | $13.83 | 3,592,000 | — | — |
| 2012-11-15 | $13.55 | $13.55 | 5,170,600 | — | — |
| 2012-11-14 | $13.80 | $13.80 | 3,927,300 | — | — |
| 2012-11-13 | $14.38 | $14.38 | 2,154,700 | — | — |
| 2012-11-12 | $14.49 | $14.49 | 2,571,600 | — | — |
| 2012-11-09 | $14.50 | $14.50 | 3,208,200 | — | — |
| 2012-11-08 | $14.19 | $14.19 | 2,843,900 | — | — |
| 2012-11-07 | $14.62 | $14.62 | 4,474,100 | — | — |
| 2012-11-06 | $14.97 | $14.97 | 5,288,200 | — | — |
| 2012-11-05 | $14.78 | $14.78 | 3,317,300 | — | — |
| 2012-11-02 | $14.89 | $14.89 | 4,743,300 | — | — |
| 2012-11-01 | $14.70 | $14.70 | 5,062,200 | — | — |
| 2012-10-31 | $14.51 | $14.51 | 1,876,600 | — | — |
| 2012-10-26 | $14.36 | $14.36 | 3,506,400 | — | — |
| 2012-10-25 | $14.76 | $14.76 | 7,471,400 | — | — |
| 2012-10-24 | $13.90 | $13.90 | 3,059,600 | — | — |
| 2012-10-23 | $13.99 | $13.99 | 2,834,800 | — | — |
| 2012-10-22 | $14.01 | $14.01 | 2,690,800 | — | — |
| 2012-10-19 | $13.93 | $13.93 | 4,249,800 | — | — |
| 2012-10-18 | $14.16 | $14.16 | 4,845,600 | — | — |
| 2012-10-17 | $14.43 | $14.43 | 5,054,400 | — | — |
| 2012-10-16 | $14.22 | $14.22 | 6,903,900 | — | — |
| 2012-10-15 | $14.02 | $14.02 | 6,543,500 | — | — |
| 2012-10-12 | $13.60 | $13.60 | 4,856,000 | — | — |
| 2012-10-11 | $13.39 | $13.39 | 2,248,100 | — | — |
| 2012-10-10 | $13.25 | $13.25 | 4,733,800 | — | — |
| 2012-10-09 | $13.20 | $13.20 | 7,749,100 | — | — |
| 2012-10-08 | $12.87 | $12.87 | 5,209,800 | — | — |
| 2012-10-05 | $13.20 | $13.20 | 4,186,900 | — | — |
| 2012-10-04 | $12.98 | $12.98 | 6,661,100 | — | — |
| 2012-10-03 | $13.55 | $13.55 | 2,917,300 | — | — |
| 2012-10-02 | $13.41 | $13.41 | 2,943,900 | — | — |
| 2012-10-01 | $13.68 | $13.68 | 5,447,000 | — | — |
| 2012-09-28 | $13.48 | $13.48 | 2,226,100 | — | — |
| 2012-09-27 | $13.39 | $13.39 | 5,811,900 | — | — |
| 2012-09-26 | $13.02 | $13.02 | 3,369,000 | — | — |
| 2012-09-25 | $12.79 | $12.79 | 5,226,100 | — | — |
| 2012-09-24 | $12.70 | $12.70 | 2,010,400 | — | — |
| 2012-09-21 | $12.75 | $12.75 | 4,523,700 | — | — |
| 2012-09-20 | $12.80 | $12.80 | 6,765,600 | — | — |
| 2012-09-19 | $13.25 | $13.25 | 3,217,100 | — | — |
| 2012-09-18 | $13.05 | $13.05 | 6,676,500 | — | — |
| 2012-09-17 | $13.24 | $13.24 | 4,065,300 | — | — |
| 2012-09-14 | $13.15 | $13.15 | 7,980,200 | — | — |
| 2012-09-13 | $12.98 | $12.98 | 2,671,100 | — | — |
| 2012-09-12 | $12.79 | $12.79 | 3,151,800 | — | — |
| 2012-09-11 | $12.59 | $12.59 | 3,698,500 | — | — |
| 2012-09-10 | $12.31 | $12.31 | 3,214,200 | — | — |
| 2012-09-07 | $12.36 | $12.36 | 4,846,600 | — | — |
| 2012-09-06 | $11.90 | $11.90 | 5,646,600 | — | — |
| 2012-09-05 | $11.49 | $11.49 | 4,479,700 | — | — |
| 2012-09-04 | $11.85 | $11.85 | 4,500,000 | — | — |
| 2012-08-31 | $11.72 | $11.72 | 2,542,100 | — | — |
| 2012-08-30 | $11.66 | $11.66 | 3,875,000 | — | — |
| 2012-08-29 | $11.99 | $11.99 | 2,563,100 | — | — |
| 2012-08-28 | $12.00 | $12.00 | 3,430,300 | — | — |
| 2012-08-27 | $11.77 | $11.77 | 2,903,700 | — | — |
| 2012-08-24 | $11.90 | $11.90 | 4,003,400 | — | — |
| 2012-08-23 | $11.96 | $11.96 | 2,778,100 | — | — |
| 2012-08-22 | $12.00 | $12.00 | 3,658,600 | — | — |
| 2012-08-21 | $12.00 | $12.00 | 4,875,800 | — | — |
| 2012-08-20 | $11.99 | $11.99 | 10,491,700 | — | — |
| 2012-08-17 | $11.62 | $11.62 | 4,067,900 | — | — |
| 2012-08-16 | $11.50 | $11.50 | 10,968,700 | — | — |
| 2012-08-15 | $10.71 | $10.71 | 4,234,400 | — | — |
| 2012-08-14 | $10.68 | $10.68 | 5,560,200 | — | — |
| 2012-08-13 | $10.35 | $10.35 | 2,317,800 | — | — |
| 2012-08-10 | $10.30 | $10.30 | 2,675,600 | — | — |
| 2012-08-09 | $10.24 | $10.24 | 4,289,700 | — | — |
| 2012-08-08 | $10.47 | $10.47 | 3,761,400 | — | — |
| 2012-08-07 | $10.73 | $10.73 | 8,559,100 | — | — |
| 2012-08-06 | $10.55 | $10.55 | 5,691,200 | — | — |
| 2012-08-03 | $10.20 | $10.20 | 3,715,600 | — | — |
| 2012-08-02 | $9.78 | $9.78 | 4,109,800 | — | — |
| 2012-08-01 | $9.97 | $9.97 | 4,294,700 | — | — |
| 2012-07-31 | $10.08 | $10.08 | 4,392,400 | — | — |
| 2012-07-30 | $10.25 | $10.25 | 4,388,400 | — | — |
| 2012-07-27 | $10.30 | $10.30 | 5,888,900 | — | — |
| 2012-07-26 | $9.70 | $9.70 | 6,719,100 | — | — |
| 2012-07-25 | $9.48 | $9.48 | 4,323,500 | — | — |
| 2012-07-24 | $9.37 | $9.37 | 7,580,100 | — | — |
| 2012-07-23 | $9.83 | $9.83 | 5,422,300 | — | — |
| 2012-07-20 | $10.35 | $10.35 | 3,990,000 | — | — |
| 2012-07-19 | $10.57 | $10.57 | 5,127,900 | — | — |
| 2012-07-18 | $10.14 | $10.14 | 5,288,000 | — | — |
| 2012-07-17 | $9.99 | $9.99 | 6,209,500 | — | — |
| 2012-07-16 | $10.08 | $10.08 | 3,467,000 | — | — |
| 2012-07-13 | $10.35 | $10.35 | 2,328,100 | — | — |
| 2012-07-12 | $10.14 | $10.14 | 3,531,400 | — | — |
| 2012-07-11 | $10.39 | $10.39 | 5,167,300 | — | — |
| 2012-07-10 | $10.22 | $10.22 | 5,277,300 | — | — |
| 2012-07-09 | $10.39 | $10.39 | 5,090,800 | — | — |
| 2012-07-06 | $10.84 | $10.84 | 3,664,000 | — | — |
| 2012-07-05 | $11.05 | $11.05 | 6,873,200 | — | — |
| 2012-07-03 | $11.15 | $11.15 | 1,816,600 | — | — |
| 2012-07-02 | $11.08 | $11.08 | 3,322,700 | — | — |
| 2012-06-29 | $11.52 | $11.52 | 4,787,600 | — | — |
| 2012-06-28 | $11.03 | $11.03 | 5,392,200 | — | — |
| 2012-06-27 | $11.29 | $11.29 | 3,939,400 | — | — |
| 2012-06-26 | $11.00 | $11.00 | 11,028,200 | — | — |
| 2012-06-25 | $11.34 | $11.34 | 7,446,000 | — | — |
| 2012-06-22 | $11.82 | $11.82 | 2,553,500 | — | — |
| 2012-06-21 | $11.73 | $11.73 | 6,057,900 | — | — |
| 2012-06-20 | $12.28 | $12.28 | 4,935,700 | — | — |
| 2012-06-19 | $11.90 | $11.90 | 4,602,100 | — | — |
| 2012-06-18 | $11.48 | $11.48 | 4,032,900 | — | — |
| 2012-06-15 | $11.33 | $11.33 | 4,471,700 | — | — |
| 2012-06-14 | $11.25 | $11.25 | 8,507,600 | — | — |
| 2012-06-13 | $11.75 | $11.75 | 2,807,400 | — | — |
| 2012-06-12 | $12.13 | $12.13 | 5,732,800 | — | — |
| 2012-06-11 | $12.01 | $12.01 | 7,243,800 | — | — |
| 2012-06-08 | $11.96 | $11.96 | 3,635,800 | — | — |
| 2012-06-07 | $11.90 | $11.90 | 5,807,000 | — | — |
| 2012-06-06 | $11.74 | $11.74 | 4,877,300 | — | — |
| 2012-06-05 | $11.37 | $11.37 | 4,956,500 | — | — |
| 2012-06-04 | $10.91 | $10.91 | 4,289,100 | — | — |
| 2012-06-01 | $10.95 | $10.95 | 5,430,200 | — | — |
| 2012-05-31 | $11.75 | $11.75 | 14,600,800 | — | — |
| 2012-05-30 | $12.12 | $12.12 | 7,263,900 | — | — |
| 2012-05-29 | $12.58 | $12.58 | 4,414,500 | — | — |
| 2012-05-25 | $12.10 | $12.10 | 4,070,100 | — | — |
| 2012-05-24 | $12.29 | $12.29 | 6,529,200 | — | — |
| 2012-05-23 | $12.07 | $12.07 | 7,268,800 | — | — |
| 2012-05-22 | $12.19 | $12.19 | 7,358,100 | — | — |
| 2012-05-21 | $12.49 | $12.49 | 9,405,500 | — | — |
| 2012-05-18 | $12.06 | $12.06 | 10,000,000 | — | — |
| 2012-05-17 | $11.94 | $11.94 | 6,367,800 | — | — |
| 2012-05-16 | $12.38 | $12.38 | 9,852,200 | — | — |
| 2012-05-15 | $12.80 | $12.80 | 7,749,100 | — | — |
| 2012-05-14 | $13.00 | $13.00 | 16,249,600 | — | — |
| 2012-05-11 | $14.37 | $14.37 | 5,715,100 | — | — |
| 2012-05-10 | $14.40 | $14.40 | 6,445,900 | — | — |
| 2012-05-09 | $13.94 | $13.94 | 11,479,000 | — | — |
| 2012-05-08 | $13.99 | $13.99 | 10,082,900 | — | — |
| 2012-05-07 | $14.20 | $14.20 | 8,734,100 | — | — |
| 2012-05-04 | $13.90 | $13.90 | 12,647,200 | — | — |
| 2012-05-03 | $14.76 | $14.76 | 6,582,600 | — | — |
| 2012-05-02 | $15.15 | $15.15 | 8,240,300 | — | — |
| 2012-05-01 | $15.58 | $15.58 | 3,338,300 | — | — |
| 2012-04-30 | $15.52 | $15.52 | 4,096,600 | — | — |
| 2012-04-27 | $15.84 | $15.84 | 5,326,300 | — | — |
| 2012-04-26 | $16.00 | $16.00 | 8,872,400 | — | — |
| 2012-04-25 | $15.78 | $15.78 | 6,530,100 | — | — |
| 2012-04-24 | $15.09 | $15.09 | 5,987,900 | — | — |
| 2012-04-23 | $14.99 | $14.99 | 14,305,800 | — | — |
| 2012-04-20 | $15.58 | $15.58 | 6,463,700 | — | — |
| 2012-04-19 | $15.30 | $15.30 | 17,617,700 | — | — |
| 2012-04-18 | $14.87 | $14.87 | 9,777,300 | — | — |
| 2012-04-17 | $14.33 | $14.33 | 4,184,400 | — | — |
| 2012-04-16 | $14.19 | $14.19 | 6,183,600 | — | — |
| 2012-04-13 | $14.28 | $14.28 | 5,846,400 | — | — |
| 2012-04-12 | $14.06 | $14.06 | 9,247,600 | — | — |
| 2012-04-11 | $13.67 | $13.67 | 7,585,100 | — | — |
| 2012-04-10 | $13.03 | $13.03 | 5,049,900 | — | — |
| 2012-04-09 | $13.38 | $13.38 | 4,547,100 | — | — |
| 2012-04-05 | $13.82 | $13.82 | 6,902,700 | — | — |
| 2012-04-04 | $13.65 | $13.65 | 5,083,100 | — | — |
| 2012-04-03 | $14.17 | $14.17 | 5,864,000 | — | — |
| 2012-04-02 | $13.92 | $13.92 | 4,102,000 | — | — |
| 2012-03-30 | $13.64 | $13.64 | 8,343,100 | — | — |
| 2012-03-29 | $13.28 | $13.28 | 11,917,900 | — | — |
| 2012-03-28 | $13.95 | $13.95 | 6,671,300 | — | — |
| 2012-03-27 | $14.16 | $14.16 | 3,076,100 | — | — |
| 2012-03-26 | $14.06 | $14.06 | 6,021,600 | — | — |
| 2012-03-23 | $13.73 | $13.73 | 3,265,700 | — | — |
| 2012-03-22 | $13.87 | $13.87 | 5,151,300 | — | — |
| 2012-03-21 | $14.19 | $14.19 | 5,082,800 | — | — |
| 2012-03-20 | $14.20 | $14.20 | 6,496,100 | — | — |
| 2012-03-19 | $14.11 | $14.11 | 6,862,600 | — | — |
| 2012-03-16 | $13.72 | $13.72 | 3,826,100 | — | — |
| 2012-03-15 | $13.90 | $13.90 | 5,426,500 | — | — |
| 2012-03-14 | $13.57 | $13.57 | 4,039,900 | — | — |
| 2012-03-13 | $13.86 | $13.86 | 6,635,300 | — | — |
| 2012-03-12 | $13.27 | $13.27 | 5,085,000 | — | — |
| 2012-03-09 | $13.13 | $13.13 | 4,634,200 | — | — |
| 2012-03-08 | $13.19 | $13.19 | 7,513,900 | — | — |
| 2012-03-07 | $12.66 | $12.66 | 8,174,000 | — | — |
| 2012-03-06 | $12.06 | $12.06 | 10,917,800 | — | — |
| 2012-03-05 | $12.98 | $12.98 | 4,663,600 | — | — |
| 2012-03-02 | $13.39 | $13.39 | 15,629,900 | — | — |
| 2012-03-01 | $13.01 | $13.01 | 8,073,400 | — | — |
| 2012-02-29 | $12.63 | $12.63 | 5,938,200 | — | — |
| 2012-02-28 | $12.78 | $12.78 | 7,385,100 | — | — |
| 2012-02-27 | $12.25 | $12.25 | 4,018,600 | — | — |
| 2012-02-24 | $12.45 | $12.45 | 3,495,100 | — | — |
| 2012-02-23 | $12.42 | $12.42 | 3,375,400 | — | — |
| 2012-02-22 | $12.43 | $12.43 | 3,973,600 | — | — |
| 2012-02-21 | $12.40 | $12.40 | 6,584,000 | — | — |
| 2012-02-17 | $12.16 | $12.16 | 5,371,000 | — | — |
| 2012-02-16 | $12.27 | $12.27 | 11,716,200 | — | — |
| 2012-02-15 | $12.00 | $12.00 | 7,426,600 | — | — |
| 2012-02-14 | $11.82 | $11.82 | 7,969,100 | — | — |
| 2012-02-13 | $12.03 | $12.03 | 8,639,400 | — | — |
| 2012-02-10 | $11.53 | $11.53 | 4,543,200 | — | — |
| 2012-02-09 | $11.82 | $11.82 | 10,664,700 | — | — |
| 2012-02-08 | $11.91 | $11.91 | 7,492,400 | — | — |
| 2012-02-07 | $11.44 | $11.44 | 6,145,500 | — | — |
| 2012-02-06 | $11.66 | $11.66 | 6,228,700 | — | — |
| 2012-02-03 | $12.08 | $12.08 | 4,830,000 | — | — |
| 2012-02-02 | $12.12 | $12.12 | 6,728,700 | — | — |
| 2012-02-01 | $11.75 | $11.75 | 7,637,300 | — | — |
| 2012-01-31 | $11.15 | $11.15 | 7,813,800 | — | — |
| 2012-01-30 | $10.85 | $10.85 | 14,349,700 | — | — |
| 2012-01-27 | $11.72 | $11.72 | 6,148,300 | — | — |
| 2012-01-26 | $11.86 | $11.86 | 13,537,000 | — | — |
| 2012-01-25 | $11.29 | $11.29 | 4,736,100 | — | — |
| 2012-01-24 | $11.15 | $11.15 | 4,321,800 | — | — |
| 2012-01-23 | $11.31 | $11.31 | 5,426,300 | — | — |
| 2012-01-20 | $11.18 | $11.18 | 5,598,900 | — | — |
| 2012-01-19 | $11.17 | $11.17 | 6,001,500 | — | — |
| 2012-01-18 | $10.83 | $10.83 | 5,392,100 | — | — |
| 2012-01-17 | $10.63 | $10.63 | 5,128,400 | — | — |
| 2012-01-13 | $10.50 | $10.50 | 3,662,700 | — | — |
| 2012-01-12 | $10.57 | $10.57 | 5,149,300 | — | — |
| 2012-01-11 | $10.38 | $10.38 | 5,007,400 | — | — |
| 2012-01-10 | $10.09 | $10.09 | 7,089,700 | — | — |
| 2012-01-09 | $9.51 | $9.51 | 3,173,800 | — | — |
| 2012-01-06 | $9.51 | $9.51 | 5,120,500 | — | — |
| 2012-01-05 | $9.98 | $9.98 | 4,274,800 | — | — |
| 2012-01-04 | $9.82 | $9.82 | 2,587,600 | — | — |
| 2012-01-03 | $9.95 | $9.95 | 6,540,700 | — | — |