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
- 2005-11-18 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 | $12.13 | $12.13 | 5,601,200 | — | — |
| 2012-12-28 | $11.86 | $11.86 | 6,706,800 | — | — |
| 2012-12-27 | $12.01 | $12.01 | 7,052,800 | — | — |
| 2012-12-26 | $11.91 | $11.91 | 5,500,800 | — | — |
| 2012-12-24 | $12.31 | $12.31 | 2,407,200 | — | — |
| 2012-12-21 | $12.27 | $12.27 | 9,990,000 | — | — |
| 2012-12-20 | $11.87 | $11.87 | 9,322,800 | — | — |
| 2012-12-19 | $12.25 | $12.25 | 4,190,400 | — | — |
| 2012-12-18 | $12.47 | $12.47 | 8,215,600 | — | — |
| 2012-12-17 | $11.97 | $11.97 | 16,136,000 | — | — |
| 2012-12-14 | $12.05 | $12.05 | 6,161,600 | — | — |
| 2012-12-13 | $12.12 | $12.12 | 7,154,400 | — | — |
| 2012-12-12 | $12.64 | $12.64 | 7,563,200 | — | — |
| 2012-12-11 | $12.83 | $12.83 | 6,207,600 | — | — |
| 2012-12-10 | $12.53 | $12.53 | 9,328,400 | — | — |
| 2012-12-07 | $13.04 | $13.04 | 2,570,000 | — | — |
| 2012-12-06 | $13.18 | $13.18 | 3,732,400 | — | — |
| 2012-12-05 | $12.98 | $12.98 | 4,031,200 | — | — |
| 2012-12-04 | $13.03 | $13.03 | 3,394,000 | — | — |
| 2012-12-03 | $13.16 | $13.16 | 4,159,600 | — | — |
| 2012-11-30 | $12.96 | $12.96 | 19,485,600 | — | — |
| 2012-11-29 | $13.46 | $13.46 | 6,947,200 | — | — |
| 2012-11-28 | $13.69 | $13.69 | 4,358,800 | — | — |
| 2012-11-27 | $13.53 | $13.53 | 7,100,800 | — | — |
| 2012-11-26 | $13.41 | $13.41 | 6,826,000 | — | — |
| 2012-11-23 | $13.19 | $13.19 | 1,880,400 | — | — |
| 2012-11-21 | $13.09 | $13.09 | 4,215,600 | — | — |
| 2012-11-20 | $12.98 | $12.98 | 5,068,400 | — | — |
| 2012-11-19 | $12.82 | $12.82 | 6,422,800 | — | — |
| 2012-11-16 | $12.69 | $12.69 | 6,114,000 | — | — |
| 2012-11-15 | $12.54 | $12.54 | 6,708,400 | — | — |
| 2012-11-14 | $12.45 | $12.45 | 5,284,800 | — | — |
| 2012-11-13 | $12.79 | $12.79 | 6,297,600 | — | — |
| 2012-11-12 | $12.41 | $12.41 | 4,857,200 | — | — |
| 2012-11-09 | $12.47 | $12.47 | 11,269,200 | — | — |
| 2012-11-08 | $12.63 | $12.63 | 5,739,600 | — | — |
| 2012-11-07 | $13.22 | $13.22 | 4,308,800 | — | — |
| 2012-11-06 | $13.40 | $13.40 | 4,132,800 | — | — |
| 2012-11-05 | $13.25 | $13.25 | 3,254,400 | — | — |
| 2012-11-02 | $13.17 | $13.17 | 4,193,600 | — | — |
| 2012-11-01 | $13.28 | $13.28 | 5,418,000 | — | — |
| 2012-10-31 | $13.07 | $13.06 | 6,316,400 | — | — |
| 2012-10-26 | $13.04 | $13.04 | 12,571,600 | — | — |
| 2012-10-25 | $13.23 | $13.23 | 27,808,400 | — | — |
| 2012-10-24 | $14.16 | $14.15 | 8,506,400 | — | — |
| 2012-10-23 | $14.36 | $14.36 | 5,375,600 | — | — |
| 2012-10-22 | $14.44 | $14.44 | 6,220,000 | — | — |
| 2012-10-19 | $14.69 | $14.69 | 4,718,800 | — | — |
| 2012-10-18 | $14.82 | $14.82 | 4,567,600 | — | — |
| 2012-10-17 | $14.65 | $14.65 | 4,482,800 | — | — |
| 2012-10-16 | $14.52 | $14.52 | 5,570,800 | — | — |
| 2012-10-15 | $14.00 | $13.99 | 3,008,400 | — | — |
| 2012-10-12 | $13.64 | $13.64 | 2,924,800 | — | — |
| 2012-10-11 | $13.65 | $13.65 | 4,098,800 | — | — |
| 2012-10-10 | $13.58 | $13.58 | 4,181,200 | — | — |
| 2012-10-09 | $13.53 | $13.53 | 7,033,200 | — | — |
| 2012-10-08 | $13.90 | $13.90 | 3,623,600 | — | — |
| 2012-10-05 | $14.02 | $14.02 | 3,323,200 | — | — |
| 2012-10-04 | $14.10 | $14.10 | 5,962,800 | — | — |
| 2012-10-03 | $13.72 | $13.72 | 10,383,600 | — | — |
| 2012-10-02 | $13.97 | $13.97 | 4,136,400 | — | — |
| 2012-10-01 | $13.88 | $13.88 | 6,779,200 | — | — |
| 2012-09-28 | $13.96 | $13.96 | 5,158,400 | — | — |
| 2012-09-27 | $14.00 | $14.00 | 5,078,000 | — | — |
| 2012-09-26 | $13.67 | $13.67 | 6,468,800 | — | — |
| 2012-09-25 | $13.66 | $13.66 | 7,224,800 | — | — |
| 2012-09-24 | $14.11 | $14.11 | 4,788,000 | — | — |
| 2012-09-21 | $14.14 | $14.14 | 8,521,600 | — | — |
| 2012-09-20 | $14.26 | $14.26 | 5,156,000 | — | — |
| 2012-09-19 | $14.54 | $14.54 | 2,880,800 | — | — |
| 2012-09-18 | $14.49 | $14.49 | 6,744,000 | — | — |
| 2012-09-17 | $14.76 | $14.76 | 3,974,400 | — | — |
| 2012-09-14 | $15.01 | $15.01 | 4,548,400 | — | — |
| 2012-09-13 | $14.83 | $14.83 | 5,818,400 | — | — |
| 2012-09-12 | $14.88 | $14.88 | 3,972,400 | — | — |
| 2012-09-11 | $14.81 | $14.81 | 5,235,600 | — | — |
| 2012-09-10 | $14.90 | $14.90 | 3,288,800 | — | — |
| 2012-09-07 | $14.91 | $14.91 | 6,464,800 | — | — |
| 2012-09-06 | $14.83 | $14.83 | 6,062,800 | — | — |
| 2012-09-05 | $14.36 | $14.36 | 5,769,600 | — | — |
| 2012-09-04 | $14.68 | $14.68 | 4,360,400 | — | — |
| 2012-08-31 | $14.55 | $14.55 | 5,013,200 | — | — |
| 2012-08-30 | $14.42 | $14.42 | 3,481,200 | — | — |
| 2012-08-29 | $14.39 | $14.39 | 4,672,800 | — | — |
| 2012-08-28 | $14.35 | $14.35 | 6,497,600 | — | — |
| 2012-08-27 | $13.89 | $13.89 | 6,055,600 | — | — |
| 2012-08-24 | $13.97 | $13.97 | 7,070,400 | — | — |
| 2012-08-23 | $14.30 | $14.30 | 3,728,000 | — | — |
| 2012-08-22 | $14.21 | $14.21 | 3,252,000 | — | — |
| 2012-08-21 | $14.15 | $14.15 | 3,972,000 | — | — |
| 2012-08-20 | $14.19 | $14.19 | 4,285,600 | — | — |
| 2012-08-17 | $14.43 | $14.43 | 7,113,200 | — | — |
| 2012-08-16 | $14.13 | $14.13 | 5,042,400 | — | — |
| 2012-08-15 | $13.99 | $13.99 | 4,180,400 | — | — |
| 2012-08-14 | $14.11 | $14.11 | 3,552,000 | — | — |
| 2012-08-13 | $14.22 | $14.22 | 2,966,400 | — | — |
| 2012-08-10 | $14.19 | $14.19 | 4,762,400 | — | — |
| 2012-08-09 | $14.34 | $14.34 | 4,032,400 | — | — |
| 2012-08-08 | $14.17 | $14.17 | 4,497,600 | — | — |
| 2012-08-07 | $14.19 | $14.19 | 8,420,800 | — | — |
| 2012-08-06 | $14.42 | $14.42 | 9,247,200 | — | — |
| 2012-08-03 | $14.03 | $14.03 | 6,735,600 | — | — |
| 2012-08-02 | $13.53 | $13.53 | 5,731,200 | — | — |
| 2012-08-01 | $13.38 | $13.38 | 6,537,600 | — | — |
| 2012-07-31 | $13.61 | $13.61 | 6,207,200 | — | — |
| 2012-07-30 | $13.85 | $13.85 | 5,912,800 | — | — |
| 2012-07-27 | $13.79 | $13.79 | 8,322,400 | — | — |
| 2012-07-26 | $13.83 | $13.83 | 9,466,800 | — | — |
| 2012-07-25 | $13.48 | $13.48 | 13,398,400 | — | — |
| 2012-07-24 | $13.20 | $13.20 | 40,788,400 | — | — |
| 2012-07-23 | $12.10 | $12.10 | 11,627,600 | — | — |
| 2012-07-20 | $12.40 | $12.40 | 9,192,800 | — | — |
| 2012-07-19 | $12.63 | $12.63 | 7,707,600 | — | — |
| 2012-07-18 | $12.36 | $12.36 | 7,650,000 | — | — |
| 2012-07-17 | $12.16 | $12.16 | 12,177,600 | — | — |
| 2012-07-16 | $11.76 | $11.76 | 6,128,800 | — | — |
| 2012-07-13 | $11.85 | $11.85 | 6,081,600 | — | — |
| 2012-07-12 | $11.58 | $11.58 | 8,995,200 | — | — |
| 2012-07-11 | $11.37 | $11.37 | 7,141,200 | — | — |
| 2012-07-10 | $11.73 | $11.73 | 8,182,800 | — | — |
| 2012-07-09 | $11.54 | $11.54 | 9,924,800 | — | — |
| 2012-07-06 | $11.48 | $11.48 | 7,906,400 | — | — |
| 2012-07-05 | $11.74 | $11.73 | 8,028,000 | — | — |
| 2012-07-03 | $11.46 | $11.46 | 4,830,400 | — | — |
| 2012-07-02 | $11.47 | $11.47 | 9,533,600 | — | — |
| 2012-06-29 | $11.81 | $11.81 | 21,456,000 | — | — |
| 2012-06-28 | $11.31 | $11.31 | 15,159,200 | — | — |
| 2012-06-27 | $11.65 | $11.65 | 11,014,400 | — | — |
| 2012-06-26 | $12.07 | $12.07 | 7,312,000 | — | — |
| 2012-06-25 | $12.15 | $12.15 | 6,132,800 | — | — |
| 2012-06-22 | $12.47 | $12.47 | 8,905,600 | — | — |
| 2012-06-21 | $12.31 | $12.31 | 19,340,000 | — | — |
| 2012-06-20 | $13.15 | $13.15 | 6,240,000 | — | — |
| 2012-06-19 | $13.31 | $13.31 | 5,378,400 | — | — |
| 2012-06-18 | $13.26 | $13.26 | 4,682,400 | — | — |
| 2012-06-15 | $13.22 | $13.22 | 9,841,600 | — | — |
| 2012-06-14 | $12.71 | $12.71 | 8,336,000 | — | — |
| 2012-06-13 | $12.62 | $12.62 | 9,081,600 | — | — |
| 2012-06-12 | $13.23 | $13.23 | 10,936,000 | — | — |
| 2012-06-11 | $12.84 | $12.84 | 13,952,800 | — | — |
| 2012-06-08 | $12.91 | $12.91 | 9,412,000 | — | — |
| 2012-06-07 | $12.48 | $12.48 | 7,849,600 | — | — |
| 2012-06-06 | $12.67 | $12.67 | 5,639,200 | — | — |
| 2012-06-05 | $12.38 | $12.38 | 4,184,000 | — | — |
| 2012-06-04 | $12.16 | $12.16 | 7,092,000 | — | — |
| 2012-06-01 | $11.97 | $11.97 | 8,300,800 | — | — |
| 2012-05-31 | $12.59 | $12.59 | 5,052,800 | — | — |
| 2012-05-30 | $12.59 | $12.59 | 4,734,400 | — | — |
| 2012-05-29 | $12.60 | $12.60 | 10,640,800 | — | — |
| 2012-05-25 | $12.27 | $12.27 | 4,731,200 | — | — |
| 2012-05-24 | $12.16 | $12.16 | 9,054,400 | — | — |
| 2012-05-23 | $11.86 | $11.86 | 7,120,000 | — | — |
| 2012-05-22 | $11.80 | $11.80 | 4,860,000 | — | — |
| 2012-05-21 | $11.65 | $11.65 | 5,764,000 | — | — |
| 2012-05-18 | $11.13 | $11.13 | 8,695,200 | — | — |
| 2012-05-17 | $11.25 | $11.25 | 9,394,400 | — | — |
| 2012-05-16 | $11.84 | $11.84 | 8,109,600 | — | — |
| 2012-05-15 | $11.83 | $11.83 | 7,924,800 | — | — |
| 2012-05-14 | $11.76 | $11.76 | 5,389,600 | — | — |
| 2012-05-11 | $11.85 | $11.85 | 6,251,200 | — | — |
| 2012-05-10 | $11.73 | $11.73 | 7,388,000 | — | — |
| 2012-05-09 | $11.74 | $11.74 | 12,488,800 | — | — |
| 2012-05-08 | $11.59 | $11.59 | 13,058,400 | — | — |
| 2012-05-07 | $12.10 | $12.10 | 5,648,000 | — | — |
| 2012-05-04 | $12.07 | $12.07 | 5,228,800 | — | — |
| 2012-05-03 | $12.42 | $12.42 | 6,035,200 | — | — |
| 2012-05-02 | $12.64 | $12.64 | 7,338,400 | — | — |
| 2012-05-01 | $12.29 | $12.29 | 7,704,800 | — | — |
| 2012-04-30 | $12.24 | $12.24 | 4,468,800 | — | — |
| 2012-04-27 | $12.36 | $12.36 | 9,452,800 | — | — |
| 2012-04-26 | $12.20 | $12.20 | 6,673,600 | — | — |
| 2012-04-25 | $12.08 | $12.08 | 8,039,200 | — | — |
| 2012-04-24 | $11.92 | $11.92 | 13,212,800 | — | — |
| 2012-04-23 | $12.56 | $12.56 | 15,592,000 | — | — |
| 2012-04-20 | $12.69 | $12.69 | 30,960,000 | — | — |
| 2012-04-19 | $12.06 | $12.06 | 8,519,200 | — | — |
| 2012-04-18 | $12.13 | $12.13 | 4,301,600 | — | — |
| 2012-04-17 | $12.05 | $12.05 | 5,007,200 | — | — |
| 2012-04-16 | $11.89 | $11.89 | 3,643,200 | — | — |
| 2012-04-13 | $12.03 | $12.03 | 4,735,200 | — | — |
| 2012-04-12 | $11.89 | $11.89 | 2,755,200 | — | — |
| 2012-04-11 | $11.78 | $11.78 | 4,961,600 | — | — |
| 2012-04-10 | $11.53 | $11.53 | 7,836,800 | — | — |
| 2012-04-09 | $11.91 | $11.91 | 5,302,400 | — | — |
| 2012-04-05 | $11.94 | $11.94 | 5,048,000 | — | — |
| 2012-04-04 | $11.81 | $11.81 | 8,919,200 | — | — |
| 2012-04-03 | $12.26 | $12.26 | 6,315,200 | — | — |
| 2012-04-02 | $12.02 | $12.02 | 6,135,200 | — | — |
| 2012-03-30 | $11.75 | $11.75 | 5,664,800 | — | — |
| 2012-03-29 | $11.76 | $11.76 | 10,151,200 | — | — |
| 2012-03-28 | $11.99 | $11.99 | 5,202,400 | — | — |
| 2012-03-27 | $12.20 | $12.20 | 3,720,800 | — | — |
| 2012-03-26 | $12.37 | $12.37 | 4,498,400 | — | — |
| 2012-03-23 | $12.14 | $12.14 | 4,777,600 | — | — |
| 2012-03-22 | $12.22 | $12.22 | 5,053,600 | — | — |
| 2012-03-21 | $12.21 | $12.21 | 5,971,200 | — | — |
| 2012-03-20 | $12.07 | $12.07 | 4,140,800 | — | — |
| 2012-03-19 | $11.97 | $11.97 | 4,328,000 | — | — |
| 2012-03-16 | $11.79 | $11.79 | 9,245,600 | — | — |
| 2012-03-15 | $12.00 | $12.00 | 8,078,400 | — | — |
| 2012-03-14 | $12.20 | $12.20 | 10,292,800 | — | — |
| 2012-03-13 | $12.21 | $12.21 | 9,372,000 | — | — |
| 2012-03-12 | $11.92 | $11.92 | 10,352,800 | — | — |
| 2012-03-09 | $11.87 | $11.87 | 7,434,400 | — | — |
| 2012-03-08 | $11.61 | $11.61 | 7,016,000 | — | — |
| 2012-03-07 | $11.38 | $11.38 | 7,055,200 | — | — |
| 2012-03-06 | $11.11 | $11.11 | 10,030,400 | — | — |
| 2012-03-05 | $11.49 | $11.49 | 6,800,000 | — | — |
| 2012-03-02 | $11.53 | $11.53 | 7,839,200 | — | — |
| 2012-03-01 | $11.52 | $11.51 | 11,074,400 | — | — |
| 2012-02-29 | $11.16 | $11.16 | 11,520,800 | — | — |
| 2012-02-28 | $10.97 | $10.97 | 9,700,800 | — | — |
| 2012-02-27 | $10.90 | $10.90 | 11,576,800 | — | — |
| 2012-02-24 | $10.73 | $10.73 | 11,320,000 | — | — |
| 2012-02-23 | $10.30 | $10.30 | 3,760,800 | — | — |
| 2012-02-22 | $10.35 | $10.35 | 4,324,800 | — | — |
| 2012-02-21 | $10.32 | $10.32 | 5,001,600 | — | — |
| 2012-02-17 | $10.61 | $10.61 | 6,496,000 | — | — |
| 2012-02-16 | $10.70 | $10.70 | 9,548,800 | — | — |
| 2012-02-15 | $10.51 | $10.51 | 16,508,000 | — | — |
| 2012-02-14 | $10.59 | $10.59 | 10,365,600 | — | — |
| 2012-02-13 | $10.31 | $10.31 | 5,008,800 | — | — |
| 2012-02-10 | $10.26 | $10.26 | 8,036,000 | — | — |
| 2012-02-09 | $10.35 | $10.35 | 7,906,400 | — | — |
| 2012-02-08 | $10.20 | $10.20 | 11,184,800 | — | — |
| 2012-02-07 | $10.13 | $10.13 | 6,162,400 | — | — |
| 2012-02-06 | $10.10 | $10.10 | 6,473,600 | — | — |
| 2012-02-03 | $10.06 | $10.06 | 9,277,600 | — | — |
| 2012-02-02 | $9.70 | $9.70 | 9,993,600 | — | — |
| 2012-02-01 | $9.81 | $9.81 | 12,276,000 | — | — |
| 2012-01-31 | $9.95 | $9.95 | 18,972,000 | — | — |
| 2012-01-30 | $9.63 | $9.63 | 8,977,600 | — | — |
| 2012-01-27 | $9.62 | $9.62 | 16,980,000 | — | — |
| 2012-01-26 | $9.18 | $9.18 | 41,981,600 | — | — |
| 2012-01-25 | $9.69 | $9.69 | 16,334,400 | — | — |
| 2012-01-24 | $9.55 | $9.55 | 11,840,000 | — | — |
| 2012-01-23 | $9.47 | $9.47 | 12,132,000 | — | — |
| 2012-01-20 | $9.20 | $9.20 | 7,675,200 | — | — |
| 2012-01-19 | $9.12 | $9.12 | 16,294,400 | — | — |
| 2012-01-18 | $9.16 | $9.16 | 21,862,400 | — | — |
| 2012-01-17 | $9.53 | $9.53 | 8,024,000 | — | — |
| 2012-01-13 | $9.65 | $9.65 | 7,448,800 | — | — |
| 2012-01-12 | $9.71 | $9.71 | 12,467,200 | — | — |
| 2012-01-11 | $9.47 | $9.47 | 6,409,600 | — | — |
| 2012-01-10 | $9.39 | $9.39 | 8,084,000 | — | — |
| 2012-01-09 | $9.30 | $9.30 | 8,222,400 | — | — |
| 2012-01-06 | $9.27 | $9.27 | 8,214,400 | — | — |
| 2012-01-05 | $9.16 | $9.16 | 10,757,600 | — | — |
| 2012-01-04 | $9.08 | $9.08 | 8,602,400 | — | — |
| 2012-01-03 | $9.02 | $9.02 | 7,126,400 | — | — |