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
- 1990-03-26 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 | $14.20 | $21.30 | 3,129,947 | — | — |
| 2012-12-28 | $13.79 | $20.67 | 1,806,520 | — | — |
| 2012-12-27 | $13.94 | $20.90 | 2,573,662 | — | — |
| 2012-12-26 | $14.23 | $21.34 | 2,044,755 | — | — |
| 2012-12-24 | $13.92 | $20.88 | 942,340 | — | — |
| 2012-12-21 | $14.05 | $21.07 | 2,759,569 | — | — |
| 2012-12-20 | $14.33 | $21.49 | 2,626,210 | — | — |
| 2012-12-19 | $14.19 | $21.28 | 3,011,382 | — | — |
| 2012-12-18 | $14.32 | $21.47 | 7,141,517 | — | — |
| 2012-12-17 | $14.25 | $21.36 | 3,862,094 | — | — |
| 2012-12-14 | $14.09 | $21.13 | 2,188,932 | — | — |
| 2012-12-13 | $13.82 | $20.73 | 2,807,149 | — | — |
| 2012-12-12 | $14.20 | $21.30 | 2,892,154 | — | — |
| 2012-12-11 | $13.97 | $20.94 | 1,624,919 | — | — |
| 2012-12-10 | $13.93 | $20.89 | 1,565,636 | — | — |
| 2012-12-07 | $13.52 | $20.28 | 1,457,669 | — | — |
| 2012-12-06 | $13.36 | $20.03 | 2,051,378 | — | — |
| 2012-12-05 | $13.51 | $20.26 | 1,986,466 | — | — |
| 2012-12-04 | $13.66 | $20.48 | 1,947,717 | — | — |
| 2012-12-03 | $13.50 | $20.24 | 1,500,392 | — | — |
| 2012-11-30 | $13.59 | $20.37 | 1,814,689 | — | — |
| 2012-11-29 | $13.52 | $20.28 | 1,677,688 | — | — |
| 2012-11-28 | $13.32 | $19.97 | 1,726,152 | — | — |
| 2012-11-27 | $13.29 | $19.82 | 1,776,161 | — | — |
| 2012-11-26 | $13.39 | $19.96 | 2,112,979 | — | — |
| 2012-11-23 | $13.13 | $19.59 | 829,295 | — | — |
| 2012-11-21 | $13.09 | $19.52 | 1,936,346 | — | — |
| 2012-11-20 | $12.84 | $19.14 | 1,609,242 | — | — |
| 2012-11-19 | $12.72 | $18.97 | 2,365,345 | — | — |
| 2012-11-16 | $12.01 | $17.91 | 2,764,205 | — | — |
| 2012-11-15 | $11.93 | $17.79 | 2,610,203 | — | — |
| 2012-11-14 | $12.27 | $18.30 | 3,148,604 | — | — |
| 2012-11-13 | $12.43 | $18.53 | 1,136,858 | — | — |
| 2012-11-12 | $12.45 | $18.56 | 2,089,907 | — | — |
| 2012-11-09 | $12.23 | $18.24 | 3,358,357 | — | — |
| 2012-11-08 | $12.03 | $17.94 | 4,204,211 | — | — |
| 2012-11-07 | $12.64 | $18.84 | 2,729,100 | — | — |
| 2012-11-06 | $13.18 | $19.65 | 2,276,586 | — | — |
| 2012-11-05 | $12.97 | $19.34 | 5,072,255 | — | — |
| 2012-11-02 | $13.31 | $19.84 | 4,850,359 | — | — |
| 2012-11-01 | $13.45 | $20.06 | 2,892,817 | — | — |
| 2012-10-31 | $12.91 | $19.25 | 2,380,138 | — | — |
| 2012-10-26 | $12.55 | $18.72 | 1,769,537 | — | — |
| 2012-10-25 | $12.55 | $18.72 | 2,694,546 | — | — |
| 2012-10-24 | $12.71 | $18.95 | 2,627,756 | — | — |
| 2012-10-23 | $12.84 | $19.15 | 2,702,494 | — | — |
| 2012-10-22 | $12.94 | $19.29 | 7,106,743 | — | — |
| 2012-10-19 | $13.82 | $20.61 | 11,016,527 | — | — |
| 2012-10-18 | $13.02 | $19.41 | 1,471,358 | — | — |
| 2012-10-17 | $13.08 | $19.51 | 3,762,737 | — | — |
| 2012-10-16 | $12.29 | $18.33 | 1,762,031 | — | — |
| 2012-10-15 | $12.28 | $18.32 | 1,819,547 | — | — |
| 2012-10-12 | $12.05 | $17.97 | 1,180,575 | — | — |
| 2012-10-11 | $12.17 | $18.14 | 1,489,684 | — | — |
| 2012-10-10 | $12.13 | $18.09 | 2,297,120 | — | — |
| 2012-10-09 | $12.25 | $18.26 | 2,226,135 | — | — |
| 2012-10-08 | $12.79 | $19.07 | 1,854,874 | — | — |
| 2012-10-05 | $12.80 | $19.09 | 3,727,631 | — | — |
| 2012-10-04 | $12.53 | $18.68 | 3,325,128 | — | — |
| 2012-10-03 | $12.09 | $18.03 | 1,727,145 | — | — |
| 2012-10-02 | $12.27 | $18.30 | 2,144,222 | — | — |
| 2012-10-01 | $12.08 | $18.02 | 2,698,630 | — | — |
| 2012-09-28 | $12.08 | $18.02 | 1,720,522 | — | — |
| 2012-09-27 | $12.26 | $18.28 | 2,095,978 | — | — |
| 2012-09-26 | $11.78 | $17.57 | 3,961,671 | — | — |
| 2012-09-25 | $11.86 | $17.68 | 4,762,152 | — | — |
| 2012-09-24 | $12.81 | $19.10 | 2,519,458 | — | — |
| 2012-09-21 | $12.91 | $19.25 | 2,702,273 | — | — |
| 2012-09-20 | $13.03 | $19.44 | 2,723,359 | — | — |
| 2012-09-19 | $13.36 | $19.92 | 2,838,502 | — | — |
| 2012-09-18 | $12.84 | $19.14 | 2,190,257 | — | — |
| 2012-09-17 | $13.13 | $19.57 | 2,679,863 | — | — |
| 2012-09-14 | $13.43 | $20.03 | 5,857,170 | — | — |
| 2012-09-13 | $13.41 | $19.99 | 5,062,319 | — | — |
| 2012-09-12 | $13.06 | $19.48 | 3,531,458 | — | — |
| 2012-09-11 | $12.75 | $19.01 | 1,824,184 | — | — |
| 2012-09-10 | $12.68 | $18.91 | 2,328,141 | — | — |
| 2012-09-07 | $12.95 | $19.32 | 4,733,229 | — | — |
| 2012-09-06 | $12.46 | $18.57 | 6,649,151 | — | — |
| 2012-09-05 | $11.78 | $17.56 | 2,502,788 | — | — |
| 2012-09-04 | $12.06 | $17.98 | 3,885,939 | — | — |
| 2012-08-31 | $11.67 | $17.40 | 1,515,627 | — | — |
| 2012-08-30 | $11.49 | $17.14 | 1,258,846 | — | — |
| 2012-08-29 | $11.71 | $17.47 | 2,175,243 | — | — |
| 2012-08-28 | $11.60 | $17.30 | 2,715,631 | — | — |
| 2012-08-27 | $11.39 | $16.98 | 2,237,617 | — | — |
| 2012-08-24 | $11.36 | $16.94 | 2,695,539 | — | — |
| 2012-08-23 | $11.51 | $17.17 | 2,940,839 | — | — |
| 2012-08-22 | $11.86 | $17.68 | 2,277,469 | — | — |
| 2012-08-21 | $11.87 | $17.70 | 2,331,895 | — | — |
| 2012-08-20 | $11.93 | $17.79 | 1,886,336 | — | — |
| 2012-08-17 | $12.05 | $17.97 | 3,719,241 | — | — |
| 2012-08-16 | $11.75 | $17.52 | 3,012,486 | — | — |
| 2012-08-15 | $11.37 | $16.95 | 3,046,267 | — | — |
| 2012-08-14 | $11.45 | $17.07 | 1,609,574 | — | — |
| 2012-08-13 | $11.55 | $17.22 | 1,769,979 | — | — |
| 2012-08-10 | $11.78 | $17.56 | 2,197,322 | — | — |
| 2012-08-09 | $11.78 | $17.57 | 3,599,793 | — | — |
| 2012-08-08 | $11.59 | $17.28 | 4,781,582 | — | — |
| 2012-08-07 | $11.25 | $16.78 | 7,185,565 | — | — |
| 2012-08-06 | $11.29 | $16.83 | 5,157,149 | — | — |
| 2012-08-03 | $11.04 | $16.47 | 4,870,892 | — | — |
| 2012-08-02 | $10.49 | $15.64 | 4,774,517 | — | — |
| 2012-08-01 | $10.87 | $16.21 | 10,929,866 | — | — |
| 2012-07-31 | $10.87 | $16.21 | 2,903,415 | — | — |
| 2012-07-30 | $10.68 | $15.93 | 3,002,992 | — | — |
| 2012-07-27 | $10.94 | $16.32 | 6,910,458 | — | — |
| 2012-07-26 | $10.34 | $15.41 | 9,858,363 | — | — |
| 2012-07-25 | $9.22 | $13.75 | 3,291,898 | — | — |
| 2012-07-24 | $9.16 | $13.66 | 3,964,983 | — | — |
| 2012-07-23 | $9.34 | $13.93 | 2,999,791 | — | — |
| 2012-07-20 | $9.67 | $14.41 | 2,339,954 | — | — |
| 2012-07-19 | $9.99 | $14.90 | 4,480,642 | — | — |
| 2012-07-18 | $10.07 | $15.02 | 5,300,995 | — | — |
| 2012-07-17 | $9.96 | $14.85 | 3,845,203 | — | — |
| 2012-07-16 | $9.86 | $14.70 | 2,597,618 | — | — |
| 2012-07-13 | $9.96 | $14.86 | 2,530,276 | — | — |
| 2012-07-12 | $9.58 | $14.29 | 4,160,936 | — | — |
| 2012-07-11 | $9.21 | $13.74 | 4,330,614 | — | — |
| 2012-07-10 | $9.28 | $13.83 | 3,881,965 | — | — |
| 2012-07-09 | $9.98 | $14.89 | 2,556,219 | — | — |
| 2012-07-06 | $9.90 | $14.76 | 2,711,436 | — | — |
| 2012-07-05 | $10.44 | $15.57 | 2,330,349 | — | — |
| 2012-07-03 | $10.55 | $15.74 | 2,156,365 | — | — |
| 2012-07-02 | $10.17 | $15.17 | 2,328,362 | — | — |
| 2012-06-29 | $10.60 | $15.80 | 4,042,812 | — | — |
| 2012-06-28 | $9.97 | $14.87 | 2,988,309 | — | — |
| 2012-06-27 | $9.67 | $14.41 | 2,488,105 | — | — |
| 2012-06-26 | $9.34 | $13.93 | 2,320,745 | — | — |
| 2012-06-25 | $9.23 | $13.76 | 3,499,222 | — | — |
| 2012-06-22 | $9.49 | $14.16 | 3,524,503 | — | — |
| 2012-06-21 | $9.46 | $14.10 | 3,266,507 | — | — |
| 2012-06-20 | $10.15 | $15.14 | 2,746,101 | — | — |
| 2012-06-19 | $10.14 | $15.12 | 3,201,042 | — | — |
| 2012-06-18 | $9.77 | $14.58 | 2,001,811 | — | — |
| 2012-06-15 | $9.78 | $14.59 | 3,540,952 | — | — |
| 2012-06-14 | $9.38 | $13.98 | 2,398,243 | — | — |
| 2012-06-13 | $9.12 | $13.60 | 2,832,872 | — | — |
| 2012-06-12 | $9.54 | $14.22 | 2,991,732 | — | — |
| 2012-06-11 | $9.09 | $13.55 | 4,554,939 | — | — |
| 2012-06-08 | $9.86 | $14.71 | 4,347,726 | — | — |
| 2012-06-07 | $10.05 | $14.99 | 3,348,973 | — | — |
| 2012-06-06 | $10.10 | $15.06 | 5,228,355 | — | — |
| 2012-06-05 | $9.56 | $14.25 | 4,268,682 | — | — |
| 2012-06-04 | $8.97 | $13.37 | 3,701,799 | — | — |
| 2012-06-01 | $9.04 | $13.48 | 3,615,911 | — | — |
| 2012-05-31 | $9.42 | $14.05 | 4,372,454 | — | — |
| 2012-05-30 | $9.66 | $14.40 | 4,083,990 | — | — |
| 2012-05-29 | $10.41 | $15.52 | 3,455,064 | — | — |
| 2012-05-25 | $9.71 | $14.48 | 2,745,438 | — | — |
| 2012-05-24 | $9.73 | $14.51 | 3,131,162 | — | — |
| 2012-05-23 | $9.95 | $14.83 | 4,001,082 | — | — |
| 2012-05-22 | $9.73 | $14.51 | 5,598,954 | — | — |
| 2012-05-21 | $9.64 | $14.37 | 4,673,835 | — | — |
| 2012-05-18 | $8.80 | $13.13 | 3,589,968 | — | — |
| 2012-05-17 | $8.84 | $13.18 | 8,479,296 | — | — |
| 2012-05-16 | $9.47 | $14.13 | 5,052,494 | — | — |
| 2012-05-15 | $10.03 | $14.95 | 4,699,116 | — | — |
| 2012-05-14 | $10.37 | $15.47 | 6,278,662 | — | — |
| 2012-05-11 | $11.11 | $16.57 | 2,435,115 | — | — |
| 2012-05-10 | $11.10 | $16.55 | 3,393,131 | — | — |
| 2012-05-09 | $11.23 | $16.75 | 4,070,411 | — | — |
| 2012-05-08 | $11.30 | $16.86 | 7,491,141 | — | — |
| 2012-05-07 | $11.52 | $17.18 | 4,874,867 | — | — |
| 2012-05-04 | $11.67 | $17.40 | 9,323,825 | — | — |
| 2012-05-03 | $12.99 | $19.37 | 5,498,825 | — | — |
| 2012-05-02 | $13.04 | $19.45 | 3,361,669 | — | — |
| 2012-05-01 | $12.78 | $19.06 | 2,540,102 | — | — |
| 2012-04-30 | $12.55 | $18.71 | 4,411,424 | — | — |
| 2012-04-27 | $13.27 | $19.79 | 4,165,241 | — | — |
| 2012-04-26 | $12.75 | $19.01 | 3,486,195 | — | — |
| 2012-04-25 | $12.92 | $19.26 | 3,261,871 | — | — |
| 2012-04-24 | $13.03 | $19.44 | 2,090,569 | — | — |
| 2012-04-23 | $12.75 | $19.02 | 3,557,621 | — | — |
| 2012-04-20 | $13.30 | $19.83 | 2,965,126 | — | — |
| 2012-04-19 | $13.23 | $19.72 | 4,315,711 | — | — |
| 2012-04-18 | $13.33 | $19.88 | 3,994,569 | — | — |
| 2012-04-17 | $12.89 | $19.22 | 2,813,111 | — | — |
| 2012-04-16 | $12.43 | $18.53 | 2,496,274 | — | — |
| 2012-04-13 | $12.63 | $18.83 | 3,171,787 | — | — |
| 2012-04-12 | $12.94 | $19.29 | 7,202,125 | — | — |
| 2012-04-11 | $11.66 | $17.38 | 3,304,925 | — | — |
| 2012-04-10 | $11.52 | $17.18 | 5,227,361 | — | — |
| 2012-04-09 | $12.00 | $17.90 | 3,708,643 | — | — |
| 2012-04-05 | $12.18 | $18.17 | 2,116,733 | — | — |
| 2012-04-04 | $12.20 | $18.20 | 2,778,557 | — | — |
| 2012-04-03 | $12.60 | $18.79 | 2,364,572 | — | — |
| 2012-04-02 | $12.75 | $19.02 | 2,582,162 | — | — |
| 2012-03-30 | $12.55 | $18.72 | 2,133,844 | — | — |
| 2012-03-29 | $12.68 | $18.91 | 3,351,512 | — | — |
| 2012-03-28 | $12.57 | $18.75 | 3,890,245 | — | — |
| 2012-03-27 | $12.85 | $19.17 | 2,655,134 | — | — |
| 2012-03-26 | $13.22 | $19.71 | 2,219,512 | — | — |
| 2012-03-23 | $13.09 | $19.52 | 3,183,048 | — | — |
| 2012-03-22 | $12.85 | $19.17 | 4,788,758 | — | — |
| 2012-03-21 | $13.51 | $20.15 | 2,393,275 | — | — |
| 2012-03-20 | $13.64 | $20.34 | 3,589,636 | — | — |
| 2012-03-19 | $13.91 | $20.75 | 2,492,962 | — | — |
| 2012-03-16 | $14.24 | $21.23 | 2,872,283 | — | — |
| 2012-03-15 | $14.35 | $21.40 | 3,429,893 | — | — |
| 2012-03-14 | $14.17 | $21.13 | 3,876,887 | — | — |
| 2012-03-13 | $14.07 | $20.98 | 4,463,200 | — | — |
| 2012-03-12 | $13.01 | $19.40 | 3,271,365 | — | — |
| 2012-03-09 | $13.33 | $19.88 | 4,201,893 | — | — |
| 2012-03-08 | $13.19 | $19.67 | 3,368,844 | — | — |
| 2012-03-07 | $12.67 | $18.90 | 4,045,130 | — | — |
| 2012-03-06 | $12.44 | $18.55 | 5,778,127 | — | — |
| 2012-03-05 | $13.23 | $19.72 | 5,267,656 | — | — |
| 2012-03-02 | $13.87 | $20.68 | 3,084,575 | — | — |
| 2012-03-01 | $14.28 | $21.29 | 3,934,293 | — | — |
| 2012-02-29 | $14.26 | $21.26 | 3,850,944 | — | — |
| 2012-02-28 | $14.75 | $21.99 | 2,990,296 | — | — |
| 2012-02-27 | $14.72 | $21.95 | 2,956,074 | — | — |
| 2012-02-24 | $14.61 | $21.79 | 2,071,802 | — | — |
| 2012-02-23 | $14.61 | $21.79 | 5,999,912 | — | — |
| 2012-02-22 | $14.54 | $21.68 | 3,223,232 | — | — |
| 2012-02-21 | $14.91 | $22.23 | 4,082,996 | — | — |
| 2012-02-17 | $15.06 | $22.46 | 3,298,522 | — | — |
| 2012-02-16 | $15.04 | $22.42 | 3,340,362 | — | — |
| 2012-02-15 | $14.52 | $21.65 | 4,168,001 | — | — |
| 2012-02-14 | $14.85 | $22.14 | 3,388,053 | — | — |
| 2012-02-13 | $15.14 | $22.57 | 3,707,429 | — | — |
| 2012-02-10 | $14.68 | $21.90 | 3,961,781 | — | — |
| 2012-02-09 | $15.07 | $22.48 | 4,608,923 | — | — |
| 2012-02-08 | $14.84 | $22.13 | 5,272,623 | — | — |
| 2012-02-07 | $14.35 | $21.40 | 3,670,777 | — | — |
| 2012-02-06 | $14.23 | $21.22 | 3,217,602 | — | — |
| 2012-02-03 | $14.19 | $21.15 | 5,940,298 | — | — |
| 2012-02-02 | $13.64 | $20.34 | 5,759,580 | — | — |
| 2012-02-01 | $13.16 | $19.63 | 13,048,366 | — | — |
| 2012-01-31 | $12.17 | $18.15 | 6,219,490 | — | — |
| 2012-01-30 | $12.09 | $18.03 | 5,896,361 | — | — |
| 2012-01-27 | $12.32 | $18.37 | 6,213,308 | — | — |
| 2012-01-26 | $11.38 | $16.97 | 6,534,118 | — | — |
| 2012-01-25 | $11.72 | $17.48 | 3,769,140 | — | — |
| 2012-01-24 | $11.27 | $16.80 | 2,829,449 | — | — |
| 2012-01-23 | $11.15 | $16.63 | 2,861,685 | — | — |
| 2012-01-20 | $11.05 | $16.48 | 4,594,240 | — | — |
| 2012-01-19 | $10.81 | $16.11 | 4,434,166 | — | — |
| 2012-01-18 | $10.54 | $15.72 | 3,898,193 | — | — |
| 2012-01-17 | $10.29 | $15.34 | 3,274,897 | — | — |
| 2012-01-13 | $9.97 | $14.87 | 2,721,372 | — | — |
| 2012-01-12 | $10.05 | $14.98 | 3,046,378 | — | — |
| 2012-01-11 | $10.01 | $14.93 | 3,071,989 | — | — |
| 2012-01-10 | $9.75 | $14.53 | 3,112,726 | — | — |
| 2012-01-09 | $9.38 | $13.98 | 2,865,328 | — | — |
| 2012-01-06 | $9.15 | $13.64 | 3,520,970 | — | — |
| 2012-01-05 | $8.98 | $13.39 | 2,478,390 | — | — |
| 2012-01-04 | $9.03 | $13.47 | 2,569,246 | — | — |
| 2012-01-03 | $8.83 | $13.17 | 4,094,367 | — | — |