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
- 1980-03-17 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 | $7.78 | $34.36 | 218,484 | — | — |
| 2012-12-28 | $7.02 | $30.98 | 119,093 | — | — |
| 2012-12-27 | $7.28 | $32.14 | 161,437 | — | — |
| 2012-12-26 | $7.52 | $33.20 | 52,048 | — | — |
| 2012-12-24 | $7.45 | $32.89 | 42,932 | — | — |
| 2012-12-21 | $7.60 | $33.58 | 297,585 | — | — |
| 2012-12-20 | $7.74 | $34.18 | 117,329 | — | — |
| 2012-12-19 | $7.59 | $33.53 | 131,737 | — | — |
| 2012-12-18 | $7.46 | $32.96 | 134,972 | — | — |
| 2012-12-17 | $7.19 | $31.75 | 90,864 | — | — |
| 2012-12-14 | $7.03 | $31.04 | 232,305 | — | — |
| 2012-12-13 | $6.95 | $30.68 | 279,648 | — | — |
| 2012-12-12 | $6.99 | $30.86 | 64,398 | — | — |
| 2012-12-11 | $7.06 | $31.16 | 107,625 | — | — |
| 2012-12-10 | $6.97 | $30.78 | 242,009 | — | — |
| 2012-12-07 | $6.87 | $30.35 | 185,844 | — | — |
| 2012-12-06 | $6.79 | $30.00 | 401,976 | — | — |
| 2012-12-05 | $6.75 | $29.81 | 182,315 | — | — |
| 2012-12-04 | $6.82 | $30.09 | 131,443 | — | — |
| 2012-12-03 | $6.83 | $30.14 | 261,710 | — | — |
| 2012-11-30 | $6.84 | $30.18 | 256,712 | — | — |
| 2012-11-29 | $6.85 | $30.26 | 119,387 | — | — |
| 2012-11-28 | $6.81 | $30.06 | 126,150 | — | — |
| 2012-11-27 | $6.97 | $30.78 | 155,556 | — | — |
| 2012-11-26 | $6.95 | $30.69 | 154,968 | — | — |
| 2012-11-23 | $7.21 | $31.84 | 28,818 | — | — |
| 2012-11-21 | $7.07 | $31.24 | 169,377 | — | — |
| 2012-11-20 | $7.08 | $31.27 | 75,573 | — | — |
| 2012-11-19 | $7.09 | $31.30 | 141,441 | — | — |
| 2012-11-16 | $6.95 | $30.69 | 218,484 | — | — |
| 2012-11-15 | $7.16 | $31.63 | 305,231 | — | — |
| 2012-11-14 | $7.39 | $32.63 | 163,496 | — | — |
| 2012-11-13 | $7.77 | $34.33 | 145,264 | — | — |
| 2012-11-12 | $7.84 | $34.60 | 251,713 | — | — |
| 2012-11-09 | $7.77 | $34.30 | 213,779 | — | — |
| 2012-11-08 | $7.49 | $33.08 | 121,151 | — | — |
| 2012-11-07 | $7.53 | $33.23 | 232,893 | — | — |
| 2012-11-06 | $7.78 | $34.37 | 201,429 | — | — |
| 2012-11-05 | $7.84 | $34.61 | 171,435 | — | — |
| 2012-11-02 | $7.66 | $33.83 | 83,218 | — | — |
| 2012-11-01 | $7.81 | $34.49 | 134,972 | — | — |
| 2012-10-31 | $7.89 | $34.85 | 89,981 | — | — |
| 2012-10-26 | $7.82 | $34.54 | 218,778 | — | — |
| 2012-10-25 | $8.03 | $35.44 | 159,967 | — | — |
| 2012-10-24 | $7.74 | $28.30 | 142,029 | — | — |
| 2012-10-23 | $7.96 | $29.09 | 123,430 | — | — |
| 2012-10-22 | $8.12 | $29.67 | 110,580 | — | — |
| 2012-10-19 | $8.10 | $29.60 | 202,223 | — | — |
| 2012-10-18 | $8.52 | $31.13 | 116,667 | — | — |
| 2012-10-17 | $8.48 | $30.99 | 205,266 | — | — |
| 2012-10-16 | $8.76 | $32.01 | 216,764 | — | — |
| 2012-10-15 | $8.85 | $32.34 | 49,034 | — | — |
| 2012-10-12 | $8.84 | $32.32 | 172,802 | — | — |
| 2012-10-11 | $8.83 | $32.27 | 79,807 | — | — |
| 2012-10-10 | $8.83 | $32.28 | 97,392 | — | — |
| 2012-10-09 | $8.76 | $32.00 | 84,541 | — | — |
| 2012-10-08 | $8.87 | $32.42 | 67,295 | — | — |
| 2012-10-05 | $8.87 | $32.42 | 80,145 | — | — |
| 2012-10-04 | $8.93 | $32.64 | 57,826 | — | — |
| 2012-10-03 | $8.97 | $32.78 | 175,170 | — | — |
| 2012-10-02 | $9.05 | $33.06 | 126,474 | — | — |
| 2012-10-01 | $9.11 | $33.27 | 83,189 | — | — |
| 2012-09-28 | $9.11 | $33.28 | 90,290 | — | — |
| 2012-09-27 | $9.09 | $33.22 | 195,121 | — | — |
| 2012-09-26 | $8.97 | $32.77 | 79,131 | — | — |
| 2012-09-25 | $8.88 | $32.44 | 145,411 | — | — |
| 2012-09-24 | $9.09 | $33.22 | 66,280 | — | — |
| 2012-09-21 | $8.88 | $32.46 | 357,441 | — | — |
| 2012-09-20 | $8.87 | $32.42 | 162,657 | — | — |
| 2012-09-19 | $8.87 | $32.40 | 154,880 | — | — |
| 2012-09-18 | $8.78 | $32.10 | 137,971 | — | — |
| 2012-09-17 | $8.79 | $32.13 | 42,947 | — | — |
| 2012-09-14 | $8.88 | $32.44 | 129,179 | — | — |
| 2012-09-13 | $8.74 | $31.94 | 123,430 | — | — |
| 2012-09-12 | $8.31 | $30.36 | 175,508 | — | — |
| 2012-09-11 | $8.09 | $29.56 | 86,232 | — | — |
| 2012-09-10 | $8.02 | $29.32 | 65,266 | — | — |
| 2012-09-07 | $8.25 | $30.14 | 54,783 | — | — |
| 2012-09-06 | $8.32 | $30.42 | 99,759 | — | — |
| 2012-09-05 | $8.23 | $30.07 | 112,609 | — | — |
| 2012-09-04 | $8.36 | $30.54 | 194,107 | — | — |
| 2012-08-31 | $8.28 | $30.26 | 152,513 | — | — |
| 2012-08-30 | $8.29 | $30.28 | 59,855 | — | — |
| 2012-08-29 | $8.52 | $31.14 | 70,677 | — | — |
| 2012-08-28 | $8.07 | $29.49 | 119,034 | — | — |
| 2012-08-27 | $8.05 | $29.42 | 32,464 | — | — |
| 2012-08-24 | $8.04 | $29.38 | 51,063 | — | — |
| 2012-08-23 | $8.09 | $29.56 | 42,947 | — | — |
| 2012-08-22 | $8.17 | $29.85 | 77,778 | — | — |
| 2012-08-21 | $8.22 | $30.04 | 90,628 | — | — |
| 2012-08-20 | $8.26 | $30.19 | 95,024 | — | — |
| 2012-08-17 | $8.49 | $31.01 | 79,807 | — | — |
| 2012-08-16 | $8.49 | $31.03 | 90,628 | — | — |
| 2012-08-15 | $8.26 | $30.17 | 79,807 | — | — |
| 2012-08-14 | $8.35 | $30.51 | 81,498 | — | — |
| 2012-08-13 | $8.69 | $31.74 | 119,710 | — | — |
| 2012-08-10 | $8.76 | $32.01 | 63,575 | — | — |
| 2012-08-09 | $8.97 | $32.77 | 69,324 | — | — |
| 2012-08-08 | $8.88 | $32.44 | 92,995 | — | — |
| 2012-08-07 | $8.87 | $32.43 | 238,406 | — | — |
| 2012-08-06 | $9.06 | $33.10 | 71,691 | — | — |
| 2012-08-03 | $9.23 | $33.74 | 106,184 | — | — |
| 2012-08-02 | $9.11 | $33.29 | 146,426 | — | — |
| 2012-08-01 | $8.81 | $32.20 | 128,503 | — | — |
| 2012-07-31 | $8.90 | $32.51 | 100,435 | — | — |
| 2012-07-30 | $8.87 | $32.42 | 96,039 | — | — |
| 2012-07-27 | $9.09 | $33.22 | 182,271 | — | — |
| 2012-07-26 | $8.69 | $31.74 | 73,044 | — | — |
| 2012-07-25 | $8.63 | $31.55 | 267,827 | — | — |
| 2012-07-24 | $8.46 | $30.91 | 82,850 | — | — |
| 2012-07-23 | $8.54 | $31.20 | 80,821 | — | — |
| 2012-07-20 | $8.85 | $32.35 | 107,537 | — | — |
| 2012-07-19 | $8.87 | $32.42 | 76,425 | — | — |
| 2012-07-18 | $8.84 | $32.29 | 51,739 | — | — |
| 2012-07-17 | $8.77 | $32.06 | 98,406 | — | — |
| 2012-07-16 | $8.76 | $32.00 | 81,498 | — | — |
| 2012-07-13 | $8.65 | $31.62 | 110,580 | — | — |
| 2012-07-12 | $8.58 | $31.37 | 111,595 | — | — |
| 2012-07-11 | $8.50 | $31.06 | 153,527 | — | — |
| 2012-07-10 | $8.34 | $30.48 | 141,015 | — | — |
| 2012-07-09 | $8.29 | $30.30 | 74,396 | — | — |
| 2012-07-06 | $8.11 | $29.64 | 82,512 | — | — |
| 2012-07-05 | $8.14 | $29.75 | 81,160 | — | — |
| 2012-07-03 | $8.52 | $31.13 | 32,802 | — | — |
| 2012-07-02 | $8.37 | $30.59 | 129,179 | — | — |
| 2012-06-29 | $8.35 | $30.52 | 237,054 | — | — |
| 2012-06-28 | $7.93 | $28.97 | 120,049 | — | — |
| 2012-06-27 | $7.80 | $28.52 | 387,199 | — | — |
| 2012-06-26 | $7.70 | $28.15 | 257,682 | — | — |
| 2012-06-25 | $7.84 | $28.65 | 196,474 | — | — |
| 2012-06-22 | $8.02 | $29.31 | 309,421 | — | — |
| 2012-06-21 | $8.00 | $29.25 | 103,479 | — | — |
| 2012-06-20 | $8.25 | $30.14 | 120,049 | — | — |
| 2012-06-19 | $8.24 | $30.10 | 173,141 | — | — |
| 2012-06-18 | $7.93 | $28.97 | 98,406 | — | — |
| 2012-06-15 | $8.01 | $29.26 | 329,373 | — | — |
| 2012-06-14 | $7.56 | $27.61 | 92,319 | — | — |
| 2012-06-13 | $7.64 | $27.93 | 82,174 | — | — |
| 2012-06-12 | $7.79 | $28.45 | 112,609 | — | — |
| 2012-06-11 | $7.63 | $27.89 | 138,648 | — | — |
| 2012-06-08 | $7.81 | $28.53 | 150,822 | — | — |
| 2012-06-07 | $7.68 | $28.06 | 224,204 | — | — |
| 2012-06-06 | $7.78 | $28.44 | 224,542 | — | — |
| 2012-06-05 | $7.43 | $27.14 | 429,808 | — | — |
| 2012-06-04 | $7.43 | $27.15 | 363,866 | — | — |
| 2012-06-01 | $7.29 | $26.64 | 1,704,691 | — | — |
| 2012-05-31 | $7.55 | $27.58 | 232,320 | — | — |
| 2012-05-30 | $7.68 | $28.08 | 122,754 | — | — |
| 2012-05-29 | $7.72 | $28.20 | 182,609 | — | — |
| 2012-05-25 | $7.72 | $28.19 | 145,749 | — | — |
| 2012-05-24 | $7.87 | $28.78 | 136,281 | — | — |
| 2012-05-23 | $7.65 | $27.96 | 185,991 | — | — |
| 2012-05-22 | $7.72 | $28.23 | 202,899 | — | — |
| 2012-05-21 | $7.85 | $28.70 | 195,460 | — | — |
| 2012-05-18 | $7.86 | $28.72 | 254,300 | — | — |
| 2012-05-17 | $7.88 | $28.81 | 240,097 | — | — |
| 2012-05-16 | $8.29 | $30.30 | 120,725 | — | — |
| 2012-05-15 | $8.41 | $30.74 | 179,228 | — | — |
| 2012-05-14 | $8.35 | $30.53 | 86,570 | — | — |
| 2012-05-11 | $8.57 | $31.32 | 196,812 | — | — |
| 2012-05-10 | $8.74 | $31.92 | 199,517 | — | — |
| 2012-05-09 | $8.82 | $32.22 | 77,778 | — | — |
| 2012-05-08 | $8.93 | $32.62 | 134,590 | — | — |
| 2012-05-07 | $9.06 | $33.11 | 118,358 | — | — |
| 2012-05-04 | $9.02 | $32.95 | 110,242 | — | — |
| 2012-05-03 | $9.16 | $33.47 | 260,387 | — | — |
| 2012-05-02 | $9.65 | $35.25 | 108,213 | — | — |
| 2012-05-01 | $9.30 | $33.99 | 135,266 | — | — |
| 2012-04-30 | $9.39 | $34.31 | 54,106 | — | — |
| 2012-04-27 | $9.62 | $35.16 | 75,073 | — | — |
| 2012-04-26 | $9.35 | $34.18 | 58,164 | — | — |
| 2012-04-25 | $9.48 | $34.65 | 97,053 | — | — |
| 2012-04-24 | $9.40 | $34.36 | 79,469 | — | — |
| 2012-04-23 | $9.11 | $33.31 | 89,276 | — | — |
| 2012-04-20 | $9.58 | $35.02 | 153,189 | — | — |
| 2012-04-19 | $8.85 | $32.33 | 106,184 | — | — |
| 2012-04-18 | $8.90 | $32.52 | 379,760 | — | — |
| 2012-04-17 | $8.91 | $32.56 | 60,532 | — | — |
| 2012-04-16 | $8.86 | $32.39 | 41,256 | — | — |
| 2012-04-13 | $8.80 | $32.17 | 66,280 | — | — |
| 2012-04-12 | $8.91 | $32.55 | 108,551 | — | — |
| 2012-04-11 | $8.78 | $32.10 | 111,595 | — | — |
| 2012-04-10 | $8.59 | $31.38 | 172,802 | — | — |
| 2012-04-09 | $9.08 | $33.18 | 122,754 | — | — |
| 2012-04-05 | $9.60 | $35.08 | 70,000 | — | — |
| 2012-04-04 | $9.88 | $36.09 | 134,590 | — | — |
| 2012-04-03 | $10.16 | $37.14 | 62,561 | — | — |
| 2012-04-02 | $10.41 | $38.03 | 117,682 | — | — |
| 2012-03-30 | $10.34 | $37.78 | 78,793 | — | — |
| 2012-03-29 | $10.36 | $37.88 | 41,256 | — | — |
| 2012-03-28 | $10.47 | $38.24 | 62,561 | — | — |
| 2012-03-27 | $10.59 | $38.69 | 58,164 | — | — |
| 2012-03-26 | $10.82 | $39.54 | 199,517 | — | — |
| 2012-03-23 | $10.28 | $37.56 | 157,247 | — | — |
| 2012-03-22 | $10.17 | $37.17 | 127,488 | — | — |
| 2012-03-21 | $10.18 | $37.20 | 60,193 | — | — |
| 2012-03-20 | $10.06 | $36.76 | 66,280 | — | — |
| 2012-03-19 | $10.10 | $36.93 | 121,739 | — | — |
| 2012-03-16 | $10.10 | $36.90 | 134,928 | — | — |
| 2012-03-15 | $10.18 | $37.21 | 54,106 | — | — |
| 2012-03-14 | $10.02 | $36.61 | 41,594 | — | — |
| 2012-03-13 | $10.10 | $36.91 | 102,126 | — | — |
| 2012-03-12 | $9.89 | $36.16 | 93,672 | — | — |
| 2012-03-09 | $9.91 | $36.20 | 96,377 | — | — |
| 2012-03-08 | $9.67 | $35.34 | 113,962 | — | — |
| 2012-03-07 | $9.58 | $35.00 | 58,503 | — | — |
| 2012-03-06 | $9.66 | $35.32 | 61,884 | — | — |
| 2012-03-05 | $9.75 | $35.62 | 61,884 | — | — |
| 2012-03-02 | $9.76 | $35.66 | 516,716 | — | — |
| 2012-03-01 | $9.71 | $35.50 | 116,667 | — | — |
| 2012-02-29 | $9.89 | $36.13 | 210,339 | — | — |
| 2012-02-28 | $10.20 | $37.27 | 67,971 | — | — |
| 2012-02-27 | $10.15 | $37.09 | 61,884 | — | — |
| 2012-02-24 | $10.25 | $37.46 | 38,213 | — | — |
| 2012-02-23 | $10.23 | $37.38 | 82,512 | — | — |
| 2012-02-22 | $9.82 | $35.90 | 140,339 | — | — |
| 2012-02-21 | $9.97 | $36.43 | 177,199 | — | — |
| 2012-02-17 | $10.39 | $37.98 | 63,913 | — | — |
| 2012-02-16 | $10.54 | $38.51 | 62,899 | — | — |
| 2012-02-15 | $10.57 | $38.64 | 123,768 | — | — |
| 2012-02-14 | $10.63 | $38.84 | 136,957 | — | — |
| 2012-02-13 | $10.66 | $38.95 | 119,710 | — | — |
| 2012-02-10 | $10.42 | $38.09 | 144,735 | — | — |
| 2012-02-09 | $10.53 | $38.48 | 114,300 | — | — |
| 2012-02-08 | $10.55 | $38.54 | 208,648 | — | — |
| 2012-02-07 | $10.14 | $37.04 | 255,991 | — | — |
| 2012-02-06 | $10.37 | $37.90 | 312,803 | — | — |
| 2012-02-03 | $9.88 | $36.10 | 217,440 | — | — |
| 2012-02-02 | $9.79 | $35.78 | 182,271 | — | — |
| 2012-02-01 | $10.06 | $36.75 | 175,508 | — | — |
| 2012-01-31 | $9.89 | $36.13 | 101,788 | — | — |
| 2012-01-30 | $9.84 | $35.96 | 71,015 | — | — |
| 2012-01-27 | $9.84 | $35.97 | 48,696 | — | — |
| 2012-01-26 | $9.70 | $35.46 | 107,198 | — | — |
| 2012-01-25 | $9.77 | $35.69 | 65,266 | — | — |
| 2012-01-24 | $9.58 | $35.00 | 98,068 | — | — |
| 2012-01-23 | $9.28 | $33.91 | 78,793 | — | — |
| 2012-01-20 | $9.45 | $34.55 | 94,010 | — | — |
| 2012-01-19 | $9.60 | $35.09 | 67,295 | — | — |
| 2012-01-18 | $9.62 | $35.14 | 165,025 | — | — |
| 2012-01-17 | $9.69 | $35.40 | 87,585 | — | — |
| 2012-01-13 | $9.81 | $35.85 | 93,672 | — | — |
| 2012-01-12 | $9.90 | $36.19 | 86,570 | — | — |
| 2012-01-11 | $9.99 | $36.49 | 66,280 | — | — |
| 2012-01-10 | $9.96 | $36.40 | 87,247 | — | — |
| 2012-01-09 | $9.90 | $36.18 | 151,836 | — | — |
| 2012-01-06 | $10.12 | $36.99 | 107,198 | — | — |
| 2012-01-05 | $10.16 | $37.12 | 135,266 | — | — |
| 2012-01-04 | $10.24 | $37.43 | 157,585 | — | — |
| 2012-01-03 | $10.39 | $37.96 | 177,537 | — | — |