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
- 1988-12-15 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 | $9.42 | $25.19 | 1,835,900 | — | — |
| 2012-12-28 | $9.13 | $24.41 | 735,800 | — | — |
| 2012-12-27 | $9.32 | $24.92 | 471,800 | — | — |
| 2012-12-26 | $9.18 | $24.54 | 459,000 | — | — |
| 2012-12-24 | $9.22 | $24.65 | 256,700 | — | — |
| 2012-12-21 | $9.30 | $24.87 | 973,800 | — | — |
| 2012-12-20 | $9.32 | $24.92 | 1,335,000 | — | — |
| 2012-12-19 | $9.19 | $24.57 | 1,798,200 | — | — |
| 2012-12-18 | $9.11 | $24.36 | 703,400 | — | — |
| 2012-12-17 | $8.98 | $24.01 | 414,000 | — | — |
| 2012-12-14 | $8.88 | $23.74 | 1,398,400 | — | — |
| 2012-12-13 | $8.75 | $23.39 | 358,300 | — | — |
| 2012-12-12 | $8.71 | $23.29 | 913,400 | — | — |
| 2012-12-11 | $8.63 | $23.07 | 542,500 | — | — |
| 2012-12-10 | $8.38 | $22.41 | 524,000 | — | — |
| 2012-12-07 | $8.54 | $22.83 | 1,212,200 | — | — |
| 2012-12-06 | $8.60 | $22.99 | 359,200 | — | — |
| 2012-12-05 | $8.60 | $22.99 | 825,900 | — | — |
| 2012-12-04 | $8.49 | $22.70 | 901,700 | — | — |
| 2012-12-03 | $8.42 | $22.51 | 615,900 | — | — |
| 2012-11-30 | $8.45 | $22.59 | 1,091,700 | — | — |
| 2012-11-29 | $8.42 | $22.51 | 536,200 | — | — |
| 2012-11-28 | $8.26 | $22.08 | 1,612,800 | — | — |
| 2012-11-27 | $8.19 | $21.90 | 1,195,000 | — | — |
| 2012-11-26 | $8.33 | $22.27 | 1,262,300 | — | — |
| 2012-11-23 | $8.34 | $22.30 | 354,500 | — | — |
| 2012-11-21 | $8.10 | $21.66 | 326,300 | — | — |
| 2012-11-20 | $8.01 | $21.42 | 439,000 | — | — |
| 2012-11-19 | $7.98 | $21.34 | 630,000 | — | — |
| 2012-11-16 | $7.87 | $21.04 | 653,400 | — | — |
| 2012-11-15 | $7.95 | $21.26 | 602,800 | — | — |
| 2012-11-14 | $7.84 | $20.96 | 939,100 | — | — |
| 2012-11-13 | $7.80 | $20.85 | 749,800 | — | — |
| 2012-11-12 | $7.66 | $20.48 | 470,800 | — | — |
| 2012-11-09 | $7.71 | $20.61 | 576,700 | — | — |
| 2012-11-08 | $7.75 | $20.72 | 1,063,700 | — | — |
| 2012-11-07 | $7.83 | $20.94 | 856,000 | — | — |
| 2012-11-06 | $8.11 | $21.68 | 414,500 | — | — |
| 2012-11-05 | $8.09 | $21.63 | 703,300 | — | — |
| 2012-11-02 | $8.28 | $22.14 | 504,300 | — | — |
| 2012-11-01 | $8.31 | $22.22 | 520,400 | — | — |
| 2012-10-31 | $8.30 | $22.19 | 815,400 | — | — |
| 2012-10-26 | $8.06 | $21.55 | 414,700 | — | — |
| 2012-10-25 | $8.06 | $21.55 | 406,300 | — | — |
| 2012-10-24 | $8.10 | $21.66 | 422,400 | — | — |
| 2012-10-23 | $8.17 | $21.84 | 615,900 | — | — |
| 2012-10-22 | $8.32 | $22.25 | 341,000 | — | — |
| 2012-10-19 | $8.29 | $22.16 | 861,600 | — | — |
| 2012-10-18 | $8.62 | $23.05 | 953,300 | — | — |
| 2012-10-17 | $8.67 | $23.18 | 1,605,800 | — | — |
| 2012-10-16 | $8.24 | $22.03 | 1,423,700 | — | — |
| 2012-10-15 | $7.73 | $20.67 | 435,900 | — | — |
| 2012-10-12 | $7.66 | $20.48 | 1,583,600 | — | — |
| 2012-10-11 | $7.73 | $20.67 | 1,501,900 | — | — |
| 2012-10-10 | $7.60 | $20.32 | 1,159,000 | — | — |
| 2012-10-09 | $7.69 | $20.56 | 846,600 | — | — |
| 2012-10-08 | $8.00 | $21.39 | 577,300 | — | — |
| 2012-10-05 | $8.05 | $21.52 | 1,532,200 | — | — |
| 2012-10-04 | $7.83 | $20.94 | 473,100 | — | — |
| 2012-10-03 | $7.81 | $20.88 | 605,600 | — | — |
| 2012-10-02 | $7.89 | $21.10 | 971,700 | — | — |
| 2012-10-01 | $7.74 | $20.69 | 986,900 | — | — |
| 2012-09-28 | $7.75 | $20.72 | 1,912,500 | — | — |
| 2012-09-27 | $7.95 | $21.26 | 962,900 | — | — |
| 2012-09-26 | $7.83 | $20.94 | 1,483,000 | — | — |
| 2012-09-25 | $8.20 | $21.57 | 893,000 | — | — |
| 2012-09-24 | $8.34 | $21.94 | 641,200 | — | — |
| 2012-09-21 | $8.33 | $21.92 | 1,597,400 | — | — |
| 2012-09-20 | $8.12 | $21.36 | 3,497,800 | — | — |
| 2012-09-19 | $8.43 | $22.18 | 941,500 | — | — |
| 2012-09-18 | $8.41 | $22.13 | 977,900 | — | — |
| 2012-09-17 | $8.67 | $22.81 | 1,275,600 | — | — |
| 2012-09-14 | $8.64 | $22.73 | 1,403,800 | — | — |
| 2012-09-13 | $8.58 | $22.57 | 3,078,000 | — | — |
| 2012-09-12 | $8.51 | $22.39 | 1,065,100 | — | — |
| 2012-09-11 | $8.41 | $22.13 | 2,094,500 | — | — |
| 2012-09-10 | $8.20 | $21.57 | 1,910,800 | — | — |
| 2012-09-07 | $8.27 | $21.76 | 1,477,600 | — | — |
| 2012-09-06 | $8.04 | $21.15 | 2,490,200 | — | — |
| 2012-09-05 | $7.59 | $19.97 | 2,364,200 | — | — |
| 2012-09-04 | $7.67 | $20.18 | 2,067,100 | — | — |
| 2012-08-31 | $7.53 | $19.81 | 2,400,000 | — | — |
| 2012-08-30 | $7.17 | $18.86 | 1,308,400 | — | — |
| 2012-08-29 | $7.31 | $19.23 | 2,253,200 | — | — |
| 2012-08-28 | $7.33 | $19.29 | 2,916,600 | — | — |
| 2012-08-27 | $7.24 | $19.05 | 1,095,200 | — | — |
| 2012-08-24 | $7.15 | $18.81 | 879,100 | — | — |
| 2012-08-23 | $7.11 | $18.71 | 731,100 | — | — |
| 2012-08-22 | $7.30 | $19.21 | 482,900 | — | — |
| 2012-08-21 | $7.35 | $19.34 | 542,600 | — | — |
| 2012-08-20 | $7.26 | $19.10 | 621,000 | — | — |
| 2012-08-17 | $7.41 | $19.50 | 1,705,300 | — | — |
| 2012-08-16 | $7.33 | $19.29 | 1,161,200 | — | — |
| 2012-08-15 | $7.05 | $18.55 | 377,500 | — | — |
| 2012-08-14 | $7.00 | $18.42 | 2,921,100 | — | — |
| 2012-08-13 | $7.00 | $18.42 | 560,400 | — | — |
| 2012-08-10 | $6.93 | $18.23 | 899,200 | — | — |
| 2012-08-09 | $6.95 | $18.29 | 704,400 | — | — |
| 2012-08-08 | $7.08 | $18.63 | 910,100 | — | — |
| 2012-08-07 | $7.06 | $18.57 | 1,333,700 | — | — |
| 2012-08-06 | $6.87 | $18.07 | 1,608,900 | — | — |
| 2012-08-03 | $6.72 | $17.68 | 3,809,200 | — | — |
| 2012-08-02 | $6.04 | $15.89 | 11,301,500 | — | — |
| 2012-08-01 | $6.73 | $17.71 | 5,014,700 | — | — |
| 2012-07-31 | $6.45 | $16.97 | 1,673,100 | — | — |
| 2012-07-30 | $6.56 | $17.26 | 3,008,300 | — | — |
| 2012-07-27 | $6.51 | $17.13 | 5,813,300 | — | — |
| 2012-07-26 | $6.02 | $15.84 | 2,737,300 | — | — |
| 2012-07-25 | $5.42 | $14.26 | 2,225,200 | — | — |
| 2012-07-24 | $5.34 | $14.05 | 2,314,900 | — | — |
| 2012-07-23 | $5.67 | $14.92 | 2,138,000 | — | — |
| 2012-07-20 | $5.62 | $14.79 | 5,264,200 | — | — |
| 2012-07-19 | $6.14 | $16.15 | 908,800 | — | — |
| 2012-07-18 | $6.08 | $16.00 | 1,103,000 | — | — |
| 2012-07-17 | $6.13 | $16.13 | 1,389,900 | — | — |
| 2012-07-16 | $6.03 | $15.86 | 1,938,400 | — | — |
| 2012-07-13 | $6.22 | $16.36 | 2,143,500 | — | — |
| 2012-07-12 | $6.20 | $16.31 | 1,879,100 | — | — |
| 2012-07-11 | $6.31 | $16.60 | 1,964,100 | — | — |
| 2012-07-10 | $6.16 | $16.21 | 2,786,700 | — | — |
| 2012-07-09 | $6.20 | $16.31 | 1,389,200 | — | — |
| 2012-07-06 | $6.26 | $16.47 | 1,808,700 | — | — |
| 2012-07-05 | $6.60 | $17.36 | 2,269,800 | — | — |
| 2012-07-03 | $7.13 | $18.43 | 2,603,600 | — | — |
| 2012-07-02 | $7.10 | $18.35 | 2,276,100 | — | — |
| 2012-06-29 | $7.07 | $18.27 | 3,447,200 | — | — |
| 2012-06-28 | $6.47 | $16.72 | 2,266,600 | — | — |
| 2012-06-27 | $6.31 | $16.31 | 2,332,400 | — | — |
| 2012-06-26 | $6.25 | $16.16 | 1,333,300 | — | — |
| 2012-06-25 | $6.28 | $16.23 | 1,862,100 | — | — |
| 2012-06-22 | $6.79 | $17.55 | 1,924,400 | — | — |
| 2012-06-21 | $6.50 | $16.80 | 2,243,600 | — | — |
| 2012-06-20 | $6.76 | $17.47 | 1,641,100 | — | — |
| 2012-06-19 | $6.53 | $16.88 | 2,845,700 | — | — |
| 2012-06-18 | $6.31 | $16.31 | 1,648,800 | — | — |
| 2012-06-15 | $6.65 | $17.19 | 1,951,400 | — | — |
| 2012-06-14 | $6.61 | $17.09 | 1,608,700 | — | — |
| 2012-06-13 | $6.53 | $16.88 | 1,106,600 | — | — |
| 2012-06-12 | $6.47 | $16.72 | 1,359,900 | — | — |
| 2012-06-11 | $6.32 | $16.34 | 2,170,600 | — | — |
| 2012-06-08 | $6.46 | $16.70 | 1,422,000 | — | — |
| 2012-06-07 | $6.35 | $16.41 | 1,366,000 | — | — |
| 2012-06-06 | $6.35 | $16.41 | 1,959,300 | — | — |
| 2012-06-05 | $6.06 | $15.66 | 1,574,100 | — | — |
| 2012-06-04 | $6.03 | $15.59 | 2,649,500 | — | — |
| 2012-06-01 | $5.71 | $14.76 | 1,962,300 | — | — |
| 2012-05-31 | $5.72 | $14.79 | 2,142,600 | — | — |
| 2012-05-30 | $5.63 | $14.55 | 3,147,400 | — | — |
| 2012-05-29 | $5.81 | $15.02 | 2,917,200 | — | — |
| 2012-05-25 | $6.12 | $15.82 | 890,300 | — | — |
| 2012-05-24 | $6.18 | $15.97 | 1,121,600 | — | — |
| 2012-05-23 | $6.14 | $15.87 | 1,600,000 | — | — |
| 2012-05-22 | $6.28 | $16.23 | 1,294,100 | — | — |
| 2012-05-21 | $6.27 | $16.21 | 3,117,200 | — | — |
| 2012-05-18 | $6.26 | $16.18 | 2,573,300 | — | — |
| 2012-05-17 | $5.97 | $15.43 | 1,890,800 | — | — |
| 2012-05-16 | $6.15 | $15.90 | 1,807,000 | — | — |
| 2012-05-15 | $6.20 | $16.03 | 1,725,700 | — | — |
| 2012-05-14 | $6.42 | $16.59 | 2,224,400 | — | — |
| 2012-05-11 | $6.69 | $17.29 | 3,859,600 | — | — |
| 2012-05-10 | $6.81 | $17.60 | 2,319,400 | — | — |
| 2012-05-09 | $6.48 | $16.75 | 2,526,800 | — | — |
| 2012-05-08 | $6.86 | $17.73 | 1,851,400 | — | — |
| 2012-05-07 | $6.91 | $17.86 | 2,185,600 | — | — |
| 2012-05-04 | $6.56 | $16.96 | 3,000,200 | — | — |
| 2012-05-03 | $6.39 | $16.52 | 2,153,900 | — | — |
| 2012-05-02 | $6.50 | $16.80 | 2,190,900 | — | — |
| 2012-05-01 | $6.83 | $17.65 | 970,700 | — | — |
| 2012-04-30 | $6.75 | $17.45 | 1,028,000 | — | — |
| 2012-04-27 | $6.87 | $17.76 | 1,437,100 | — | — |
| 2012-04-26 | $6.83 | $17.65 | 1,915,300 | — | — |
| 2012-04-25 | $6.93 | $17.91 | 2,462,300 | — | — |
| 2012-04-24 | $6.74 | $17.42 | 2,078,500 | — | — |
| 2012-04-23 | $6.59 | $17.03 | 1,976,400 | — | — |
| 2012-04-20 | $6.70 | $17.32 | 5,062,700 | — | — |
| 2012-04-19 | $6.47 | $16.72 | 2,566,900 | — | — |
| 2012-04-18 | $6.80 | $17.58 | 2,243,800 | — | — |
| 2012-04-17 | $7.03 | $18.17 | 2,916,000 | — | — |
| 2012-04-16 | $6.83 | $17.65 | 1,427,100 | — | — |
| 2012-04-13 | $6.85 | $17.71 | 2,361,100 | — | — |
| 2012-04-12 | $7.14 | $18.46 | 1,653,600 | — | — |
| 2012-04-11 | $7.14 | $18.46 | 3,164,100 | — | — |
| 2012-04-10 | $6.95 | $17.55 | 3,334,200 | — | — |
| 2012-04-09 | $7.19 | $18.16 | 1,730,500 | — | — |
| 2012-04-05 | $7.29 | $18.41 | 1,505,200 | — | — |
| 2012-04-04 | $7.40 | $18.69 | 1,966,900 | — | — |
| 2012-04-03 | $7.55 | $19.07 | 2,807,400 | — | — |
| 2012-04-02 | $7.97 | $20.13 | 1,513,900 | — | — |
| 2012-03-30 | $7.99 | $20.18 | 2,517,100 | — | — |
| 2012-03-29 | $7.85 | $19.82 | 1,778,800 | — | — |
| 2012-03-28 | $7.86 | $19.85 | 3,509,300 | — | — |
| 2012-03-27 | $8.06 | $20.35 | 1,501,100 | — | — |
| 2012-03-26 | $8.21 | $20.73 | 2,811,800 | — | — |
| 2012-03-23 | $8.28 | $20.91 | 3,506,800 | — | — |
| 2012-03-22 | $8.32 | $21.01 | 1,450,700 | — | — |
| 2012-03-21 | $8.53 | $21.54 | 882,600 | — | — |
| 2012-03-20 | $8.84 | $22.32 | 1,059,300 | — | — |
| 2012-03-19 | $8.88 | $22.43 | 1,504,400 | — | — |
| 2012-03-16 | $8.77 | $22.15 | 912,400 | — | — |
| 2012-03-15 | $8.60 | $21.72 | 2,567,900 | — | — |
| 2012-03-14 | $8.46 | $21.36 | 1,201,500 | — | — |
| 2012-03-13 | $8.60 | $21.72 | 1,262,300 | — | — |
| 2012-03-12 | $8.28 | $20.91 | 2,147,300 | — | — |
| 2012-03-09 | $8.46 | $21.36 | 977,600 | — | — |
| 2012-03-08 | $8.63 | $21.79 | 1,391,300 | — | — |
| 2012-03-07 | $8.34 | $21.06 | 3,268,200 | — | — |
| 2012-03-06 | $8.28 | $20.91 | 6,275,600 | — | — |
| 2012-03-05 | $8.85 | $22.35 | 2,851,300 | — | — |
| 2012-03-02 | $9.02 | $22.78 | 3,795,400 | — | — |
| 2012-03-01 | $9.11 | $23.01 | 712,700 | — | — |
| 2012-02-29 | $8.99 | $22.70 | 923,300 | — | — |
| 2012-02-28 | $9.10 | $22.98 | 656,900 | — | — |
| 2012-02-27 | $9.08 | $22.93 | 589,900 | — | — |
| 2012-02-24 | $9.12 | $23.03 | 701,500 | — | — |
| 2012-02-23 | $9.08 | $22.93 | 577,500 | — | — |
| 2012-02-22 | $9.12 | $23.03 | 557,900 | — | — |
| 2012-02-21 | $9.32 | $23.54 | 1,015,500 | — | — |
| 2012-02-17 | $9.13 | $23.06 | 1,189,300 | — | — |
| 2012-02-16 | $9.04 | $22.83 | 2,105,800 | — | — |
| 2012-02-15 | $9.22 | $23.28 | 833,200 | — | — |
| 2012-02-14 | $9.37 | $23.66 | 519,900 | — | — |
| 2012-02-13 | $9.50 | $23.99 | 1,204,300 | — | — |
| 2012-02-10 | $9.45 | $23.86 | 488,300 | — | — |
| 2012-02-09 | $9.72 | $24.55 | 1,493,000 | — | — |
| 2012-02-08 | $9.71 | $24.52 | 2,782,900 | — | — |
| 2012-02-07 | $9.59 | $24.22 | 4,132,900 | — | — |
| 2012-02-06 | $9.46 | $23.89 | 470,300 | — | — |
| 2012-02-03 | $9.44 | $23.84 | 6,343,800 | — | — |
| 2012-02-02 | $9.20 | $23.23 | 704,200 | — | — |
| 2012-02-01 | $8.95 | $22.60 | 599,700 | — | — |
| 2012-01-31 | $8.76 | $22.12 | 457,000 | — | — |
| 2012-01-30 | $8.82 | $22.27 | 608,600 | — | — |
| 2012-01-27 | $9.10 | $22.98 | 442,200 | — | — |
| 2012-01-26 | $9.04 | $22.83 | 601,800 | — | — |
| 2012-01-25 | $8.96 | $22.63 | 344,700 | — | — |
| 2012-01-24 | $8.85 | $22.35 | 302,400 | — | — |
| 2012-01-23 | $8.87 | $22.40 | 920,500 | — | — |
| 2012-01-20 | $8.83 | $22.30 | 634,200 | — | — |
| 2012-01-19 | $8.74 | $22.07 | 1,019,700 | — | — |
| 2012-01-18 | $8.33 | $21.04 | 605,000 | — | — |
| 2012-01-17 | $8.25 | $20.83 | 570,000 | — | — |
| 2012-01-13 | $8.13 | $20.53 | 1,134,700 | — | — |
| 2012-01-12 | $8.20 | $20.71 | 2,206,000 | — | — |
| 2012-01-11 | $8.02 | $20.25 | 382,300 | — | — |
| 2012-01-10 | $7.99 | $20.18 | 804,900 | — | — |
| 2012-01-09 | $7.61 | $19.22 | 1,158,300 | — | — |
| 2012-01-06 | $7.79 | $19.67 | 1,013,700 | — | — |
| 2012-01-05 | $8.03 | $20.28 | 1,804,000 | — | — |
| 2012-01-04 | $8.55 | $21.26 | 1,399,200 | — | — |
| 2012-01-03 | $8.86 | $22.03 | 1,737,200 | — | — |