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
- 1996-11-22 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 | $13.73 | $16.31 | 1,720,800 | — | — |
| 2012-12-28 | $13.14 | $15.61 | 1,153,200 | — | — |
| 2012-12-27 | $13.38 | $15.89 | 1,416,000 | — | — |
| 2012-12-26 | $13.54 | $15.96 | 1,143,300 | — | — |
| 2012-12-24 | $13.60 | $16.03 | 515,600 | — | — |
| 2012-12-21 | $13.62 | $16.06 | 3,353,300 | — | — |
| 2012-12-20 | $13.80 | $16.27 | 3,124,700 | — | — |
| 2012-12-19 | $13.84 | $16.32 | 3,957,000 | — | — |
| 2012-12-18 | $14.14 | $16.67 | 4,255,900 | — | — |
| 2012-12-17 | $13.76 | $16.22 | 2,285,100 | — | — |
| 2012-12-14 | $13.58 | $16.01 | 3,237,400 | — | — |
| 2012-12-13 | $13.05 | $15.39 | 1,476,500 | — | — |
| 2012-12-12 | $12.98 | $15.30 | 2,662,500 | — | — |
| 2012-12-11 | $13.20 | $15.56 | 2,113,100 | — | — |
| 2012-12-10 | $12.78 | $15.07 | 1,840,800 | — | — |
| 2012-12-07 | $12.80 | $15.09 | 1,738,000 | — | — |
| 2012-12-06 | $12.75 | $15.03 | 1,661,900 | — | — |
| 2012-12-05 | $12.97 | $15.29 | 1,420,300 | — | — |
| 2012-12-04 | $12.66 | $14.93 | 1,788,400 | — | — |
| 2012-12-03 | $12.56 | $14.81 | 1,735,900 | — | — |
| 2012-11-30 | $12.92 | $15.23 | 2,186,100 | — | — |
| 2012-11-29 | $12.84 | $15.14 | 1,651,300 | — | — |
| 2012-11-28 | $12.71 | $14.98 | 2,070,200 | — | — |
| 2012-11-27 | $12.53 | $14.77 | 2,414,400 | — | — |
| 2012-11-26 | $12.91 | $15.22 | 1,522,500 | — | — |
| 2012-11-23 | $12.94 | $15.26 | 888,800 | — | — |
| 2012-11-21 | $12.67 | $14.94 | 1,840,000 | — | — |
| 2012-11-20 | $12.64 | $14.90 | 2,097,600 | — | — |
| 2012-11-19 | $12.67 | $14.94 | 2,102,200 | — | — |
| 2012-11-16 | $12.39 | $14.61 | 3,243,000 | — | — |
| 2012-11-15 | $12.29 | $14.49 | 3,456,600 | — | — |
| 2012-11-14 | $12.71 | $14.98 | 2,310,600 | — | — |
| 2012-11-13 | $13.11 | $15.46 | 1,911,300 | — | — |
| 2012-11-12 | $13.28 | $15.66 | 1,574,600 | — | — |
| 2012-11-09 | $13.29 | $15.67 | 2,154,600 | — | — |
| 2012-11-08 | $13.05 | $15.39 | 2,153,200 | — | — |
| 2012-11-07 | $13.30 | $15.68 | 4,038,800 | — | — |
| 2012-11-06 | $13.90 | $16.39 | 4,342,900 | — | — |
| 2012-11-05 | $13.31 | $15.69 | 2,270,800 | — | — |
| 2012-11-02 | $13.22 | $15.59 | 3,558,500 | — | — |
| 2012-11-01 | $13.45 | $15.86 | 5,187,200 | — | — |
| 2012-10-31 | $12.64 | $14.90 | 2,349,800 | — | — |
| 2012-10-26 | $12.78 | $15.07 | 2,101,800 | — | — |
| 2012-10-25 | $12.88 | $15.18 | 1,988,200 | — | — |
| 2012-10-24 | $12.71 | $14.98 | 2,311,800 | — | — |
| 2012-10-23 | $12.81 | $15.10 | 2,933,400 | — | — |
| 2012-10-22 | $12.90 | $15.21 | 2,310,300 | — | — |
| 2012-10-19 | $12.56 | $14.81 | 2,899,500 | — | — |
| 2012-10-18 | $13.00 | $15.33 | 4,086,600 | — | — |
| 2012-10-17 | $12.62 | $14.88 | 4,015,700 | — | — |
| 2012-10-16 | $12.64 | $14.90 | 3,702,900 | — | — |
| 2012-10-15 | $12.36 | $14.57 | 2,101,100 | — | — |
| 2012-10-12 | $12.10 | $14.27 | 2,647,800 | — | — |
| 2012-10-11 | $12.38 | $14.60 | 2,415,700 | — | — |
| 2012-10-10 | $12.10 | $14.27 | 2,471,600 | — | — |
| 2012-10-09 | $12.32 | $14.52 | 3,351,300 | — | — |
| 2012-10-08 | $12.28 | $14.48 | 3,345,700 | — | — |
| 2012-10-05 | $11.91 | $14.04 | 3,210,400 | — | — |
| 2012-10-04 | $11.73 | $13.83 | 3,741,200 | — | — |
| 2012-10-03 | $11.24 | $13.25 | 2,780,400 | — | — |
| 2012-10-02 | $11.29 | $13.31 | 2,188,500 | — | — |
| 2012-10-01 | $11.29 | $13.31 | 3,326,700 | — | — |
| 2012-09-28 | $11.24 | $13.25 | 1,797,400 | — | — |
| 2012-09-27 | $11.36 | $13.39 | 2,818,500 | — | — |
| 2012-09-26 | $11.29 | $13.31 | 2,781,000 | — | — |
| 2012-09-25 | $11.30 | $13.20 | 4,472,000 | — | — |
| 2012-09-24 | $11.91 | $13.92 | 3,099,600 | — | — |
| 2012-09-21 | $11.92 | $13.93 | 2,597,900 | — | — |
| 2012-09-20 | $12.12 | $14.16 | 2,232,000 | — | — |
| 2012-09-19 | $12.12 | $14.16 | 4,413,200 | — | — |
| 2012-09-18 | $12.04 | $14.07 | 4,128,500 | — | — |
| 2012-09-17 | $12.41 | $14.50 | 2,602,800 | — | — |
| 2012-09-14 | $13.01 | $15.20 | 4,627,000 | — | — |
| 2012-09-13 | $12.40 | $14.49 | 4,235,200 | — | — |
| 2012-09-12 | $11.80 | $13.79 | 6,214,900 | — | — |
| 2012-09-11 | $12.28 | $14.35 | 2,321,700 | — | — |
| 2012-09-10 | $12.26 | $14.33 | 3,378,300 | — | — |
| 2012-09-07 | $12.32 | $14.40 | 3,237,000 | — | — |
| 2012-09-06 | $11.94 | $13.95 | 3,235,500 | — | — |
| 2012-09-05 | $11.69 | $13.66 | 2,658,100 | — | — |
| 2012-09-04 | $11.83 | $13.82 | 3,989,300 | — | — |
| 2012-08-31 | $12.22 | $14.28 | 3,003,200 | — | — |
| 2012-08-30 | $12.11 | $14.15 | 1,794,500 | — | — |
| 2012-08-29 | $12.25 | $14.31 | 1,503,200 | — | — |
| 2012-08-28 | $12.29 | $14.36 | 1,593,100 | — | — |
| 2012-08-27 | $12.35 | $14.43 | 1,815,000 | — | — |
| 2012-08-24 | $12.41 | $14.50 | 3,304,100 | — | — |
| 2012-08-23 | $12.33 | $14.41 | 3,597,500 | — | — |
| 2012-08-22 | $13.06 | $15.26 | 2,435,100 | — | — |
| 2012-08-21 | $13.27 | $15.51 | 2,598,800 | — | — |
| 2012-08-20 | $13.20 | $15.42 | 2,614,000 | — | — |
| 2012-08-17 | $13.25 | $15.48 | 2,878,600 | — | — |
| 2012-08-16 | $13.09 | $15.30 | 2,477,600 | — | — |
| 2012-08-15 | $13.08 | $15.28 | 2,049,400 | — | — |
| 2012-08-14 | $12.98 | $15.17 | 1,555,000 | — | — |
| 2012-08-13 | $13.06 | $15.26 | 2,737,700 | — | — |
| 2012-08-10 | $13.45 | $15.72 | 1,533,200 | — | — |
| 2012-08-09 | $13.37 | $15.62 | 2,032,000 | — | — |
| 2012-08-08 | $13.19 | $15.41 | 2,640,600 | — | — |
| 2012-08-07 | $13.13 | $15.34 | 2,705,700 | — | — |
| 2012-08-06 | $13.11 | $15.32 | 3,209,400 | — | — |
| 2012-08-03 | $12.73 | $14.88 | 2,757,000 | — | — |
| 2012-08-02 | $12.38 | $14.47 | 3,412,600 | — | — |
| 2012-08-01 | $12.85 | $15.02 | 3,152,500 | — | — |
| 2012-07-31 | $12.89 | $15.06 | 4,256,900 | — | — |
| 2012-07-30 | $12.70 | $14.84 | 3,350,200 | — | — |
| 2012-07-27 | $12.64 | $14.77 | 3,557,600 | — | — |
| 2012-07-26 | $12.05 | $14.08 | 2,916,400 | — | — |
| 2012-07-25 | $11.59 | $13.54 | 3,330,500 | — | — |
| 2012-07-24 | $11.96 | $13.98 | 5,022,700 | — | — |
| 2012-07-23 | $12.22 | $14.28 | 2,607,400 | — | — |
| 2012-07-20 | $12.43 | $14.52 | 3,120,300 | — | — |
| 2012-07-19 | $12.61 | $14.74 | 2,760,900 | — | — |
| 2012-07-18 | $12.45 | $14.55 | 2,621,000 | — | — |
| 2012-07-17 | $12.35 | $14.43 | 2,550,400 | — | — |
| 2012-07-16 | $12.41 | $14.50 | 1,745,800 | — | — |
| 2012-07-13 | $12.51 | $14.62 | 2,314,200 | — | — |
| 2012-07-12 | $12.06 | $14.09 | 3,224,000 | — | — |
| 2012-07-11 | $12.18 | $14.23 | 3,533,000 | — | — |
| 2012-07-10 | $12.27 | $14.34 | 4,597,400 | — | — |
| 2012-07-09 | $12.32 | $14.40 | 3,585,400 | — | — |
| 2012-07-06 | $12.62 | $14.75 | 3,646,000 | — | — |
| 2012-07-05 | $12.61 | $14.74 | 3,252,600 | — | — |
| 2012-07-03 | $12.54 | $14.65 | 2,732,200 | — | — |
| 2012-07-02 | $12.10 | $14.14 | 4,281,500 | — | — |
| 2012-06-29 | $11.72 | $13.70 | 2,982,600 | — | — |
| 2012-06-28 | $11.46 | $13.39 | 2,952,800 | — | — |
| 2012-06-27 | $11.36 | $13.27 | 2,309,100 | — | — |
| 2012-06-26 | $11.36 | $13.16 | 2,533,300 | — | — |
| 2012-06-25 | $11.01 | $12.75 | 2,144,800 | — | — |
| 2012-06-22 | $11.19 | $12.96 | 4,103,800 | — | — |
| 2012-06-21 | $11.28 | $13.06 | 3,811,900 | — | — |
| 2012-06-20 | $12.03 | $13.93 | 3,132,400 | — | — |
| 2012-06-19 | $12.04 | $13.95 | 6,735,200 | — | — |
| 2012-06-18 | $11.18 | $12.95 | 4,739,100 | — | — |
| 2012-06-15 | $11.02 | $12.76 | 3,416,200 | — | — |
| 2012-06-14 | $10.58 | $12.25 | 2,575,500 | — | — |
| 2012-06-13 | $10.52 | $12.18 | 4,511,600 | — | — |
| 2012-06-12 | $10.41 | $12.06 | 5,023,400 | — | — |
| 2012-06-11 | $10.50 | $12.16 | 3,117,800 | — | — |
| 2012-06-08 | $11.02 | $12.76 | 2,507,200 | — | — |
| 2012-06-07 | $11.06 | $12.81 | 4,763,000 | — | — |
| 2012-06-06 | $11.06 | $12.81 | 2,720,400 | — | — |
| 2012-06-05 | $10.58 | $12.25 | 3,439,700 | — | — |
| 2012-06-04 | $10.71 | $12.40 | 4,959,900 | — | — |
| 2012-06-01 | $10.41 | $12.06 | 4,070,100 | — | — |
| 2012-05-31 | $10.54 | $12.21 | 3,650,900 | — | — |
| 2012-05-30 | $10.59 | $12.27 | 2,936,200 | — | — |
| 2012-05-29 | $10.89 | $12.61 | 2,165,000 | — | — |
| 2012-05-25 | $10.66 | $12.35 | 2,376,100 | — | — |
| 2012-05-24 | $10.57 | $12.24 | 4,213,500 | — | — |
| 2012-05-23 | $10.70 | $12.39 | 4,038,200 | — | — |
| 2012-05-22 | $10.65 | $12.34 | 3,387,800 | — | — |
| 2012-05-21 | $10.77 | $12.47 | 2,093,400 | — | — |
| 2012-05-18 | $10.43 | $12.08 | 2,925,800 | — | — |
| 2012-05-17 | $10.67 | $12.36 | 3,216,100 | — | — |
| 2012-05-16 | $10.93 | $12.66 | 5,975,400 | — | — |
| 2012-05-15 | $11.42 | $13.23 | 3,743,400 | — | — |
| 2012-05-14 | $11.89 | $13.77 | 2,662,900 | — | — |
| 2012-05-11 | $11.85 | $13.73 | 1,750,600 | — | — |
| 2012-05-10 | $11.92 | $13.81 | 2,854,800 | — | — |
| 2012-05-09 | $11.93 | $13.82 | 4,182,800 | — | — |
| 2012-05-08 | $11.83 | $13.70 | 2,692,100 | — | — |
| 2012-05-07 | $11.94 | $13.83 | 3,048,600 | — | — |
| 2012-05-04 | $12.15 | $14.07 | 2,487,500 | — | — |
| 2012-05-03 | $12.61 | $14.61 | 2,028,600 | — | — |
| 2012-05-02 | $12.74 | $14.76 | 1,706,400 | — | — |
| 2012-05-01 | $12.83 | $14.86 | 2,025,500 | — | — |
| 2012-04-30 | $12.78 | $14.80 | 6,448,100 | — | — |
| 2012-04-27 | $13.02 | $15.08 | 2,113,400 | — | — |
| 2012-04-26 | $13.11 | $15.18 | 2,788,200 | — | — |
| 2012-04-25 | $12.73 | $14.74 | 3,633,000 | — | — |
| 2012-04-24 | $12.77 | $14.79 | 2,581,700 | — | — |
| 2012-04-23 | $12.80 | $14.83 | 2,562,800 | — | — |
| 2012-04-20 | $12.89 | $14.93 | 3,071,000 | — | — |
| 2012-04-19 | $13.12 | $15.20 | 5,055,600 | — | — |
| 2012-04-18 | $13.88 | $16.08 | 2,295,200 | — | — |
| 2012-04-17 | $13.88 | $16.08 | 2,108,500 | — | — |
| 2012-04-16 | $13.70 | $15.87 | 2,433,900 | — | — |
| 2012-04-13 | $13.71 | $15.88 | 2,296,100 | — | — |
| 2012-04-12 | $14.17 | $16.41 | 1,896,100 | — | — |
| 2012-04-11 | $13.49 | $15.62 | 1,769,800 | — | — |
| 2012-04-10 | $13.35 | $15.46 | 2,771,800 | — | — |
| 2012-04-09 | $13.61 | $15.76 | 3,415,600 | — | — |
| 2012-04-05 | $13.93 | $16.13 | 2,545,600 | — | — |
| 2012-04-04 | $14.34 | $16.61 | 1,898,900 | — | — |
| 2012-04-03 | $14.65 | $16.97 | 2,216,000 | — | — |
| 2012-04-02 | $14.86 | $17.21 | 3,445,200 | — | — |
| 2012-03-30 | $14.54 | $16.84 | 2,750,600 | — | — |
| 2012-03-29 | $14.55 | $16.85 | 2,010,500 | — | — |
| 2012-03-28 | $14.40 | $16.68 | 2,521,000 | — | — |
| 2012-03-27 | $14.63 | $16.83 | 1,694,400 | — | — |
| 2012-03-26 | $14.75 | $16.97 | 2,304,500 | — | — |
| 2012-03-23 | $14.67 | $16.88 | 2,939,800 | — | — |
| 2012-03-22 | $14.29 | $16.44 | 3,462,500 | — | — |
| 2012-03-21 | $14.94 | $17.19 | 2,679,900 | — | — |
| 2012-03-20 | $15.26 | $17.55 | 3,674,900 | — | — |
| 2012-03-19 | $15.49 | $17.82 | 5,135,200 | — | — |
| 2012-03-16 | $15.03 | $17.29 | 5,383,900 | — | — |
| 2012-03-15 | $14.72 | $16.93 | 3,499,400 | — | — |
| 2012-03-14 | $14.84 | $17.07 | 3,600,200 | — | — |
| 2012-03-13 | $14.75 | $16.97 | 3,358,400 | — | — |
| 2012-03-12 | $14.16 | $16.29 | 1,705,000 | — | — |
| 2012-03-09 | $14.35 | $16.51 | 1,926,900 | — | — |
| 2012-03-08 | $14.09 | $16.21 | 3,378,900 | — | — |
| 2012-03-07 | $14.08 | $16.20 | 3,236,400 | — | — |
| 2012-03-06 | $14.12 | $16.24 | 3,175,400 | — | — |
| 2012-03-05 | $14.58 | $16.77 | 2,513,800 | — | — |
| 2012-03-02 | $15.04 | $17.30 | 2,498,600 | — | — |
| 2012-03-01 | $14.99 | $17.24 | 3,596,300 | — | — |
| 2012-02-29 | $14.81 | $17.04 | 3,747,200 | — | — |
| 2012-02-28 | $15.08 | $17.35 | 3,652,200 | — | — |
| 2012-02-27 | $14.86 | $17.09 | 2,941,500 | — | — |
| 2012-02-24 | $14.78 | $17.00 | 2,091,800 | — | — |
| 2012-02-23 | $14.72 | $16.93 | 2,525,800 | — | — |
| 2012-02-22 | $14.55 | $16.74 | 8,250,500 | — | — |
| 2012-02-21 | $15.49 | $17.82 | 3,308,700 | — | — |
| 2012-02-17 | $15.31 | $17.61 | 1,895,200 | — | — |
| 2012-02-16 | $15.44 | $17.76 | 3,958,000 | — | — |
| 2012-02-15 | $14.99 | $17.24 | 3,101,300 | — | — |
| 2012-02-14 | $15.02 | $17.28 | 3,572,300 | — | — |
| 2012-02-13 | $15.25 | $17.54 | 3,997,800 | — | — |
| 2012-02-10 | $15.46 | $17.78 | 2,873,300 | — | — |
| 2012-02-09 | $16.05 | $18.46 | 3,263,400 | — | — |
| 2012-02-08 | $15.88 | $18.27 | 3,137,300 | — | — |
| 2012-02-07 | $16.11 | $18.53 | 3,257,200 | — | — |
| 2012-02-06 | $16.31 | $18.76 | 2,661,100 | — | — |
| 2012-02-03 | $16.48 | $18.96 | 4,807,700 | — | — |
| 2012-02-02 | $15.93 | $18.32 | 4,222,700 | — | — |
| 2012-02-01 | $16.26 | $18.70 | 3,062,500 | — | — |
| 2012-01-31 | $15.95 | $18.35 | 4,851,600 | — | — |
| 2012-01-30 | $15.98 | $18.38 | 2,303,100 | — | — |
| 2012-01-27 | $16.11 | $18.53 | 2,527,300 | — | — |
| 2012-01-26 | $15.89 | $18.28 | 3,802,000 | — | — |
| 2012-01-25 | $16.01 | $18.42 | 7,062,600 | — | — |
| 2012-01-24 | $15.46 | $17.78 | 3,457,900 | — | — |
| 2012-01-23 | $15.33 | $17.63 | 2,991,800 | — | — |
| 2012-01-20 | $15.15 | $17.43 | 2,587,000 | — | — |
| 2012-01-19 | $15.05 | $17.31 | 2,352,400 | — | — |
| 2012-01-18 | $15.17 | $17.45 | 3,533,100 | — | — |
| 2012-01-17 | $14.73 | $16.94 | 1,949,400 | — | — |
| 2012-01-13 | $14.37 | $16.53 | 3,165,900 | — | — |
| 2012-01-12 | $14.92 | $17.16 | 2,875,900 | — | — |
| 2012-01-11 | $14.96 | $17.21 | 2,444,400 | — | — |
| 2012-01-10 | $14.63 | $16.83 | 4,362,700 | — | — |
| 2012-01-09 | $14.44 | $16.61 | 2,398,200 | — | — |
| 2012-01-06 | $14.47 | $16.65 | 2,534,100 | — | — |
| 2012-01-05 | $14.40 | $16.56 | 2,688,200 | — | — |
| 2012-01-04 | $14.48 | $16.66 | 5,672,600 | — | — |
| 2012-01-03 | $14.03 | $16.14 | 3,268,900 | — | — |