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
- 1993-01-19 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 | $13.49 | $13.49 | 4,932,567 | — | — |
| 2012-12-28 | $13.20 | $13.20 | 2,067,231 | — | — |
| 2012-12-27 | $13.25 | $13.25 | 2,477,315 | — | — |
| 2012-12-26 | $13.11 | $13.11 | 2,165,987 | — | — |
| 2012-12-24 | $13.28 | $13.28 | 1,044,296 | — | — |
| 2012-12-21 | $13.26 | $13.26 | 4,707,388 | — | — |
| 2012-12-20 | $13.29 | $13.29 | 5,140,936 | — | — |
| 2012-12-19 | $13.50 | $13.50 | 5,077,900 | — | — |
| 2012-12-18 | $13.34 | $13.34 | 4,815,600 | — | — |
| 2012-12-17 | $13.13 | $13.13 | 3,812,277 | — | — |
| 2012-12-14 | $12.89 | $12.89 | 2,168,789 | — | — |
| 2012-12-13 | $12.90 | $12.90 | 3,348,963 | — | — |
| 2012-12-12 | $12.92 | $12.92 | 4,813,849 | — | — |
| 2012-12-11 | $12.75 | $12.75 | 4,390,457 | — | — |
| 2012-12-10 | $12.42 | $12.42 | 6,478,000 | — | — |
| 2012-12-07 | $12.82 | $12.82 | 3,080,009 | — | — |
| 2012-12-06 | $12.84 | $12.84 | 5,073,347 | — | — |
| 2012-12-05 | $12.52 | $12.52 | 5,654,329 | — | — |
| 2012-12-04 | $12.42 | $12.42 | 13,163,668 | — | — |
| 2012-12-03 | $13.47 | $13.47 | 6,869,523 | — | — |
| 2012-11-30 | $13.46 | $13.46 | 9,576,569 | — | — |
| 2012-11-29 | $13.10 | $13.10 | 13,820,293 | — | — |
| 2012-11-28 | $12.61 | $12.61 | 5,604,601 | — | — |
| 2012-11-27 | $12.36 | $12.36 | 4,043,759 | — | — |
| 2012-11-26 | $12.25 | $12.25 | 1,720,883 | — | — |
| 2012-11-23 | $12.24 | $12.24 | 1,266,673 | — | — |
| 2012-11-21 | $12.11 | $12.11 | 4,203,100 | — | — |
| 2012-11-20 | $12.10 | $12.10 | 3,565,036 | — | — |
| 2012-11-19 | $12.32 | $12.32 | 2,496,576 | — | — |
| 2012-11-16 | $12.22 | $12.22 | 2,907,711 | — | — |
| 2012-11-15 | $12.05 | $12.05 | 3,755,895 | — | — |
| 2012-11-14 | $12.28 | $12.28 | 3,623,169 | — | — |
| 2012-11-13 | $12.47 | $12.47 | 2,808,604 | — | — |
| 2012-11-12 | $12.58 | $12.58 | 2,846,075 | — | — |
| 2012-11-09 | $12.59 | $12.59 | 5,576,235 | — | — |
| 2012-11-08 | $12.27 | $12.27 | 5,091,908 | — | — |
| 2012-11-07 | $12.63 | $12.63 | 10,329,149 | — | — |
| 2012-11-06 | $13.32 | $13.32 | 4,667,816 | — | — |
| 2012-11-05 | $13.10 | $13.10 | 8,129,193 | — | — |
| 2012-11-02 | $13.48 | $13.48 | 3,347,212 | — | — |
| 2012-11-01 | $13.93 | $13.93 | 2,898,605 | — | — |
| 2012-10-31 | $13.81 | $13.81 | 4,578,515 | — | — |
| 2012-10-26 | $14.04 | $14.04 | 3,782,160 | — | — |
| 2012-10-25 | $14.36 | $14.36 | 6,990,342 | — | — |
| 2012-10-24 | $13.71 | $13.71 | 23,536,242 | — | — |
| 2012-10-23 | $14.97 | $14.97 | 3,669,045 | — | — |
| 2012-10-22 | $15.28 | $15.28 | 2,487,471 | — | — |
| 2012-10-19 | $15.05 | $15.05 | 2,671,326 | — | — |
| 2012-10-18 | $15.04 | $15.04 | 5,811,919 | — | — |
| 2012-10-17 | $15.61 | $15.61 | 2,091,394 | — | — |
| 2012-10-16 | $15.71 | $15.71 | 2,718,603 | — | — |
| 2012-10-15 | $15.67 | $15.67 | 2,216,416 | — | — |
| 2012-10-12 | $15.29 | $15.29 | 1,371,733 | — | — |
| 2012-10-11 | $15.32 | $15.32 | 2,163,886 | — | — |
| 2012-10-10 | $15.06 | $15.06 | 1,152,858 | — | — |
| 2012-10-09 | $15.14 | $15.14 | 1,876,372 | — | — |
| 2012-10-08 | $15.33 | $15.33 | 1,116,438 | — | — |
| 2012-10-05 | $15.40 | $15.40 | 1,430,917 | — | — |
| 2012-10-04 | $15.35 | $15.35 | 1,656,446 | — | — |
| 2012-10-03 | $15.31 | $15.31 | 1,638,236 | — | — |
| 2012-10-02 | $15.07 | $15.07 | 2,044,468 | — | — |
| 2012-10-01 | $15.01 | $15.01 | 3,306,238 | — | — |
| 2012-09-28 | $14.87 | $14.87 | 2,170,189 | — | — |
| 2012-09-27 | $14.86 | $14.86 | 2,228,673 | — | — |
| 2012-09-26 | $14.73 | $14.73 | 2,761,327 | — | — |
| 2012-09-25 | $15.05 | $15.05 | 4,004,537 | — | — |
| 2012-09-24 | $14.91 | $14.91 | 2,172,291 | — | — |
| 2012-09-21 | $15.20 | $15.20 | 3,856,402 | — | — |
| 2012-09-20 | $15.42 | $15.42 | 4,105,395 | — | — |
| 2012-09-19 | $15.05 | $15.05 | 2,857,982 | — | — |
| 2012-09-18 | $14.79 | $14.79 | 2,621,247 | — | — |
| 2012-09-17 | $14.83 | $14.83 | 2,147,076 | — | — |
| 2012-09-14 | $15.03 | $15.03 | 1,828,044 | — | — |
| 2012-09-13 | $14.89 | $14.89 | 2,605,838 | — | — |
| 2012-09-12 | $14.69 | $14.69 | 3,659,240 | — | — |
| 2012-09-11 | $14.90 | $14.90 | 2,655,567 | — | — |
| 2012-09-10 | $14.67 | $14.67 | 2,368,753 | — | — |
| 2012-09-07 | $14.68 | $14.68 | 4,157,224 | — | — |
| 2012-09-06 | $14.87 | $14.87 | 3,994,381 | — | — |
| 2012-09-05 | $14.70 | $14.70 | 2,383,811 | — | — |
| 2012-09-04 | $14.87 | $14.87 | 2,562,764 | — | — |
| 2012-08-31 | $14.80 | $14.80 | 2,983,354 | — | — |
| 2012-08-30 | $14.82 | $14.82 | 1,202,587 | — | — |
| 2012-08-29 | $14.91 | $14.91 | 2,055,674 | — | — |
| 2012-08-28 | $14.90 | $14.90 | 4,096,640 | — | — |
| 2012-08-27 | $14.83 | $14.83 | 2,715,801 | — | — |
| 2012-08-24 | $14.71 | $14.71 | 2,735,412 | — | — |
| 2012-08-23 | $14.65 | $14.65 | 2,191,201 | — | — |
| 2012-08-22 | $14.76 | $14.76 | 2,446,147 | — | — |
| 2012-08-21 | $14.82 | $14.82 | 1,927,851 | — | — |
| 2012-08-20 | $14.94 | $14.94 | 1,264,222 | — | — |
| 2012-08-17 | $14.94 | $14.94 | 1,445,275 | — | — |
| 2012-08-16 | $14.99 | $14.99 | 2,488,521 | — | — |
| 2012-08-15 | $14.98 | $14.98 | 3,146,547 | — | — |
| 2012-08-14 | $14.77 | $14.77 | 2,794,946 | — | — |
| 2012-08-13 | $14.82 | $14.82 | 2,156,882 | — | — |
| 2012-08-10 | $14.95 | $14.95 | 2,677,979 | — | — |
| 2012-08-09 | $14.70 | $14.70 | 2,476,614 | — | — |
| 2012-08-08 | $14.80 | $14.80 | 3,333,554 | — | — |
| 2012-08-07 | $15.02 | $15.02 | 3,290,129 | — | — |
| 2012-08-06 | $15.21 | $15.21 | 4,055,316 | — | — |
| 2012-08-03 | $15.16 | $15.16 | 1,973,377 | — | — |
| 2012-08-02 | $14.76 | $14.76 | 3,051,993 | — | — |
| 2012-08-01 | $14.98 | $14.98 | 2,123,613 | — | — |
| 2012-07-31 | $15.02 | $15.02 | 2,530,545 | — | — |
| 2012-07-30 | $15.21 | $15.21 | 3,372,076 | — | — |
| 2012-07-27 | $15.38 | $15.38 | 5,776,899 | — | — |
| 2012-07-26 | $15.17 | $15.17 | 4,729,451 | — | — |
| 2012-07-25 | $14.61 | $14.61 | 11,669,014 | — | — |
| 2012-07-24 | $13.79 | $13.79 | 5,387,127 | — | — |
| 2012-07-23 | $13.75 | $13.75 | 2,954,287 | — | — |
| 2012-07-20 | $13.87 | $13.87 | 2,079,838 | — | — |
| 2012-07-19 | $13.85 | $13.85 | 4,328,822 | — | — |
| 2012-07-18 | $13.96 | $13.96 | 2,907,711 | — | — |
| 2012-07-17 | $13.69 | $13.69 | 3,107,325 | — | — |
| 2012-07-16 | $13.62 | $13.62 | 8,290,285 | — | — |
| 2012-07-13 | $13.29 | $13.29 | 3,512,856 | — | — |
| 2012-07-12 | $13.06 | $13.06 | 4,562,756 | — | — |
| 2012-07-11 | $13.45 | $13.45 | 2,788,643 | — | — |
| 2012-07-10 | $13.55 | $13.55 | 4,570,460 | — | — |
| 2012-07-09 | $13.51 | $13.51 | 4,237,420 | — | — |
| 2012-07-06 | $13.30 | $13.30 | 3,627,722 | — | — |
| 2012-07-05 | $13.46 | $13.46 | 3,825,235 | — | — |
| 2012-07-03 | $13.31 | $13.31 | 1,829,795 | — | — |
| 2012-07-02 | $12.98 | $12.98 | 3,650,485 | — | — |
| 2012-06-29 | $13.02 | $13.02 | 2,653,816 | — | — |
| 2012-06-28 | $12.66 | $12.66 | 3,159,504 | — | — |
| 2012-06-27 | $13.03 | $13.03 | 2,944,832 | — | — |
| 2012-06-26 | $12.97 | $12.97 | 2,449,649 | — | — |
| 2012-06-25 | $12.68 | $12.68 | 2,251,786 | — | — |
| 2012-06-22 | $12.99 | $12.99 | 4,920,660 | — | — |
| 2012-06-21 | $12.83 | $12.83 | 2,791,794 | — | — |
| 2012-06-20 | $12.90 | $12.90 | 1,832,597 | — | — |
| 2012-06-19 | $13.06 | $13.06 | 2,729,459 | — | — |
| 2012-06-18 | $13.19 | $13.19 | 2,148,827 | — | — |
| 2012-06-15 | $13.09 | $13.09 | 3,101,371 | — | — |
| 2012-06-14 | $12.96 | $12.96 | 2,841,173 | — | — |
| 2012-06-13 | $12.85 | $12.85 | 3,415,501 | — | — |
| 2012-06-12 | $12.96 | $12.96 | 2,200,657 | — | — |
| 2012-06-11 | $12.76 | $12.76 | 1,998,591 | — | — |
| 2012-06-08 | $12.92 | $12.92 | 1,553,137 | — | — |
| 2012-06-07 | $12.96 | $12.96 | 1,409,905 | — | — |
| 2012-06-06 | $13.05 | $13.05 | 2,927,322 | — | — |
| 2012-06-05 | $12.68 | $12.68 | 1,744,696 | — | — |
| 2012-06-04 | $12.56 | $12.56 | 2,381,360 | — | — |
| 2012-06-01 | $12.58 | $12.58 | 3,199,077 | — | — |
| 2012-05-31 | $12.83 | $12.83 | 5,285,218 | — | — |
| 2012-05-30 | $12.90 | $12.90 | 2,305,367 | — | — |
| 2012-05-29 | $13.09 | $13.09 | 3,174,913 | — | — |
| 2012-05-25 | $12.77 | $12.77 | 2,042,016 | — | — |
| 2012-05-24 | $12.80 | $12.80 | 3,097,169 | — | — |
| 2012-05-23 | $12.94 | $12.94 | 2,356,846 | — | — |
| 2012-05-22 | $12.92 | $12.92 | 4,661,862 | — | — |
| 2012-05-21 | $12.80 | $12.80 | 6,493,408 | — | — |
| 2012-05-18 | $12.59 | $12.59 | 4,174,384 | — | — |
| 2012-05-17 | $12.94 | $12.94 | 3,362,270 | — | — |
| 2012-05-16 | $13.56 | $13.56 | 2,917,866 | — | — |
| 2012-05-15 | $13.70 | $13.70 | 2,836,270 | — | — |
| 2012-05-14 | $13.60 | $13.60 | 1,738,743 | — | — |
| 2012-05-11 | $13.85 | $13.85 | 1,826,993 | — | — |
| 2012-05-10 | $13.92 | $13.92 | 2,598,484 | — | — |
| 2012-05-09 | $13.99 | $13.99 | 4,206,602 | — | — |
| 2012-05-08 | $13.97 | $13.97 | 3,659,240 | — | — |
| 2012-05-07 | $14.02 | $14.02 | 4,625,792 | — | — |
| 2012-05-04 | $14.13 | $14.13 | 3,360,869 | — | — |
| 2012-05-03 | $14.41 | $14.41 | 7,515,642 | — | — |
| 2012-05-02 | $14.38 | $14.38 | 18,331,919 | — | — |
| 2012-05-01 | $13.92 | $13.92 | 6,066,164 | — | — |
| 2012-04-30 | $13.75 | $13.75 | 4,753,265 | — | — |
| 2012-04-27 | $14.01 | $14.01 | 6,932,209 | — | — |
| 2012-04-26 | $13.36 | $13.36 | 3,507,603 | — | — |
| 2012-04-25 | $13.41 | $13.41 | 2,999,813 | — | — |
| 2012-04-24 | $13.00 | $13.00 | 3,738,385 | — | — |
| 2012-04-23 | $13.17 | $13.17 | 6,759,911 | — | — |
| 2012-04-20 | $13.54 | $13.54 | 5,552,421 | — | — |
| 2012-04-19 | $13.75 | $13.75 | 3,892,823 | — | — |
| 2012-04-18 | $14.00 | $14.00 | 2,668,174 | — | — |
| 2012-04-17 | $14.01 | $14.01 | 3,123,434 | — | — |
| 2012-04-16 | $14.04 | $14.04 | 2,486,770 | — | — |
| 2012-04-13 | $14.11 | $14.11 | 2,922,069 | — | — |
| 2012-04-12 | $14.01 | $14.01 | 8,999,089 | — | — |
| 2012-04-11 | $13.79 | $13.79 | 2,027,658 | — | — |
| 2012-04-10 | $13.60 | $13.60 | 3,003,665 | — | — |
| 2012-04-09 | $13.85 | $13.85 | 2,779,888 | — | — |
| 2012-04-05 | $13.95 | $13.95 | 1,906,489 | — | — |
| 2012-04-04 | $13.79 | $13.79 | 3,868,309 | — | — |
| 2012-04-03 | $14.03 | $14.03 | 3,172,812 | — | — |
| 2012-04-02 | $14.13 | $14.13 | 4,790,036 | — | — |
| 2012-03-30 | $14.02 | $14.02 | 3,016,623 | — | — |
| 2012-03-29 | $13.96 | $13.96 | 2,841,523 | — | — |
| 2012-03-28 | $13.99 | $13.99 | 6,663,606 | — | — |
| 2012-03-27 | $14.37 | $14.37 | 3,112,578 | — | — |
| 2012-03-26 | $14.47 | $14.47 | 3,533,518 | — | — |
| 2012-03-23 | $14.11 | $14.11 | 5,340,550 | — | — |
| 2012-03-22 | $14.02 | $14.02 | 2,698,991 | — | — |
| 2012-03-21 | $14.14 | $14.14 | 2,570,468 | — | — |
| 2012-03-20 | $14.09 | $14.09 | 2,382,411 | — | — |
| 2012-03-19 | $14.27 | $14.27 | 4,345,282 | — | — |
| 2012-03-16 | $14.20 | $14.20 | 4,298,355 | — | — |
| 2012-03-15 | $13.94 | $13.94 | 3,409,897 | — | — |
| 2012-03-14 | $14.02 | $14.02 | 2,211,513 | — | — |
| 2012-03-13 | $14.09 | $14.09 | 2,189,801 | — | — |
| 2012-03-12 | $13.77 | $13.78 | 2,198,906 | — | — |
| 2012-03-09 | $13.89 | $13.89 | 3,037,985 | — | — |
| 2012-03-08 | $13.72 | $13.72 | 3,351,764 | — | — |
| 2012-03-07 | $13.38 | $13.38 | 2,430,388 | — | — |
| 2012-03-06 | $13.24 | $13.24 | 3,144,446 | — | — |
| 2012-03-05 | $13.23 | $13.23 | 2,669,925 | — | — |
| 2012-03-02 | $13.37 | $13.37 | 2,644,360 | — | — |
| 2012-03-01 | $13.48 | $13.48 | 6,254,222 | — | — |
| 2012-02-29 | $13.02 | $13.02 | 3,044,989 | — | — |
| 2012-02-28 | $13.06 | $13.06 | 2,405,524 | — | — |
| 2012-02-27 | $13.00 | $13.00 | 1,945,711 | — | — |
| 2012-02-24 | $12.90 | $12.90 | 2,418,831 | — | — |
| 2012-02-23 | $13.00 | $13.00 | 2,437,042 | — | — |
| 2012-02-22 | $13.08 | $13.08 | 2,618,095 | — | — |
| 2012-02-21 | $13.12 | $13.12 | 2,719,303 | — | — |
| 2012-02-17 | $13.08 | $13.08 | 2,555,059 | — | — |
| 2012-02-16 | $13.18 | $13.18 | 5,324,441 | — | — |
| 2012-02-15 | $12.85 | $12.85 | 4,672,719 | — | — |
| 2012-02-14 | $12.65 | $12.65 | 2,835,219 | — | — |
| 2012-02-13 | $12.80 | $12.80 | 2,499,728 | — | — |
| 2012-02-10 | $12.86 | $12.86 | 2,367,702 | — | — |
| 2012-02-09 | $12.96 | $12.96 | 2,723,505 | — | — |
| 2012-02-08 | $12.92 | $12.92 | 2,538,600 | — | — |
| 2012-02-07 | $13.03 | $13.03 | 2,158,633 | — | — |
| 2012-02-06 | $12.96 | $12.96 | 3,225,692 | — | — |
| 2012-02-03 | $13.08 | $13.08 | 5,033,775 | — | — |
| 2012-02-02 | $13.20 | $13.20 | 6,123,597 | — | — |
| 2012-02-01 | $13.07 | $13.07 | 19,047,028 | — | — |
| 2012-01-31 | $12.30 | $12.30 | 3,841,344 | — | — |
| 2012-01-30 | $12.32 | $12.32 | 5,047,433 | — | — |
| 2012-01-27 | $12.02 | $12.02 | 4,693,380 | — | — |
| 2012-01-26 | $11.84 | $11.84 | 3,492,895 | — | — |
| 2012-01-25 | $12.04 | $12.04 | 2,729,109 | — | — |
| 2012-01-24 | $12.16 | $12.16 | 2,072,834 | — | — |
| 2012-01-23 | $12.02 | $12.02 | 2,026,607 | — | — |
| 2012-01-20 | $12.03 | $12.03 | 2,380,309 | — | — |
| 2012-01-19 | $12.08 | $12.08 | 3,555,931 | — | — |
| 2012-01-18 | $12.15 | $12.15 | 2,455,953 | — | — |
| 2012-01-17 | $11.90 | $11.90 | 2,292,759 | — | — |
| 2012-01-13 | $11.89 | $11.89 | 2,236,027 | — | — |
| 2012-01-12 | $11.97 | $11.97 | 3,434,061 | — | — |
| 2012-01-11 | $11.83 | $11.83 | 2,683,583 | — | — |
| 2012-01-10 | $11.81 | $11.81 | 3,202,929 | — | — |
| 2012-01-09 | $11.84 | $11.84 | 4,595,324 | — | — |
| 2012-01-06 | $11.98 | $11.98 | 2,533,347 | — | — |
| 2012-01-05 | $12.00 | $12.00 | 2,697,941 | — | — |
| 2012-01-04 | $11.94 | $11.94 | 2,568,717 | — | — |
| 2012-01-03 | $12.14 | $12.14 | 3,179,466 | — | — |