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
- 1983-12-30 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 | $8.31 | $27.51 | 3,318,947 | — | — |
| 2012-12-28 | $8.20 | $27.15 | 4,703,533 | — | — |
| 2012-12-27 | $8.22 | $27.24 | 5,790,728 | — | — |
| 2012-12-26 | $8.22 | $27.24 | 3,158,780 | — | — |
| 2012-12-24 | $8.31 | $27.52 | 3,656,048 | — | — |
| 2012-12-21 | $8.30 | $27.48 | 6,818,799 | — | — |
| 2012-12-20 | $8.42 | $27.88 | 3,326,007 | — | — |
| 2012-12-19 | $8.29 | $27.45 | 5,351,703 | — | — |
| 2012-12-18 | $8.21 | $27.21 | 3,391,309 | — | — |
| 2012-12-17 | $8.15 | $27.01 | 2,775,349 | — | — |
| 2012-12-14 | $8.07 | $26.72 | 2,669,895 | — | — |
| 2012-12-13 | $8.02 | $26.57 | 4,274,655 | — | — |
| 2012-12-12 | $8.10 | $26.84 | 2,641,215 | — | — |
| 2012-12-11 | $8.08 | $26.76 | 2,363,238 | — | — |
| 2012-12-10 | $8.09 | $26.81 | 2,419,716 | — | — |
| 2012-12-07 | $7.98 | $26.45 | 3,607,513 | — | — |
| 2012-12-06 | $7.97 | $26.39 | 3,497,205 | — | — |
| 2012-12-05 | $7.92 | $26.22 | 3,309,681 | — | — |
| 2012-12-04 | $7.85 | $26.00 | 2,434,277 | — | — |
| 2012-12-03 | $7.88 | $26.09 | 2,209,248 | — | — |
| 2012-11-30 | $7.87 | $26.08 | 3,599,129 | — | — |
| 2012-11-29 | $7.81 | $25.88 | 4,288,334 | — | — |
| 2012-11-28 | $7.80 | $25.82 | 3,401,016 | — | — |
| 2012-11-27 | $7.75 | $25.66 | 2,387,947 | — | — |
| 2012-11-26 | $7.78 | $25.77 | 2,737,844 | — | — |
| 2012-11-23 | $7.79 | $25.79 | 1,498,424 | — | — |
| 2012-11-21 | $7.77 | $25.73 | 7,523,005 | — | — |
| 2012-11-20 | $7.67 | $25.41 | 2,932,428 | — | — |
| 2012-11-19 | $7.57 | $25.06 | 3,798,125 | — | — |
| 2012-11-16 | $7.46 | $24.72 | 4,242,004 | — | — |
| 2012-11-15 | $7.45 | $24.68 | 3,314,093 | — | — |
| 2012-11-14 | $7.52 | $24.92 | 3,888,577 | — | — |
| 2012-11-13 | $7.71 | $25.52 | 2,796,087 | — | — |
| 2012-11-12 | $7.74 | $25.65 | 3,237,760 | — | — |
| 2012-11-09 | $7.67 | $25.40 | 2,370,739 | — | — |
| 2012-11-08 | $7.69 | $25.47 | 2,748,434 | — | — |
| 2012-11-07 | $7.80 | $25.82 | 2,893,158 | — | — |
| 2012-11-06 | $7.90 | $26.17 | 2,162,478 | — | — |
| 2012-11-05 | $7.90 | $26.17 | 1,809,934 | — | — |
| 2012-11-02 | $7.95 | $26.33 | 2,776,673 | — | — |
| 2012-11-01 | $7.92 | $26.24 | 2,653,569 | — | — |
| 2012-10-31 | $7.81 | $25.85 | 3,400,134 | — | — |
| 2012-10-26 | $7.70 | $25.40 | 1,843,467 | — | — |
| 2012-10-25 | $7.72 | $25.48 | 2,934,634 | — | — |
| 2012-10-24 | $7.76 | $25.61 | 2,525,171 | — | — |
| 2012-10-23 | $7.76 | $25.61 | 3,876,664 | — | — |
| 2012-10-22 | $7.85 | $25.89 | 3,730,616 | — | — |
| 2012-10-19 | $7.81 | $25.77 | 4,422,027 | — | — |
| 2012-10-18 | $7.86 | $25.92 | 5,084,316 | — | — |
| 2012-10-17 | $7.83 | $25.82 | 5,358,762 | — | — |
| 2012-10-16 | $7.82 | $25.79 | 5,215,362 | — | — |
| 2012-10-15 | $7.68 | $25.34 | 4,439,676 | — | — |
| 2012-10-12 | $7.62 | $25.14 | 3,280,560 | — | — |
| 2012-10-11 | $7.62 | $25.13 | 5,026,073 | — | — |
| 2012-10-10 | $7.51 | $24.76 | 6,771,146 | — | — |
| 2012-10-09 | $7.63 | $25.16 | 3,298,650 | — | — |
| 2012-10-08 | $7.64 | $25.19 | 894,818 | — | — |
| 2012-10-05 | $7.67 | $25.31 | 2,916,102 | — | — |
| 2012-10-04 | $7.67 | $25.31 | 3,322,477 | — | — |
| 2012-10-03 | $7.64 | $25.19 | 4,014,329 | — | — |
| 2012-10-02 | $7.70 | $25.39 | 5,002,688 | — | — |
| 2012-10-01 | $7.79 | $25.69 | 4,419,379 | — | — |
| 2012-09-28 | $7.82 | $25.80 | 3,992,708 | — | — |
| 2012-09-27 | $7.95 | $26.21 | 4,089,338 | — | — |
| 2012-09-26 | $7.85 | $25.90 | 7,143,987 | — | — |
| 2012-09-25 | $7.83 | $25.83 | 3,193,196 | — | — |
| 2012-09-24 | $7.92 | $26.11 | 2,316,909 | — | — |
| 2012-09-21 | $7.95 | $26.21 | 2,500,462 | — | — |
| 2012-09-20 | $7.95 | $26.23 | 2,425,893 | — | — |
| 2012-09-19 | $7.96 | $26.26 | 3,168,487 | — | — |
| 2012-09-18 | $8.02 | $26.46 | 2,768,289 | — | — |
| 2012-09-17 | $8.00 | $26.39 | 3,662,225 | — | — |
| 2012-09-14 | $8.11 | $26.76 | 5,983,106 | — | — |
| 2012-09-13 | $8.21 | $27.09 | 3,527,650 | — | — |
| 2012-09-12 | $8.05 | $26.55 | 2,501,785 | — | — |
| 2012-09-11 | $7.94 | $26.18 | 2,930,222 | — | — |
| 2012-09-10 | $7.93 | $26.17 | 2,494,726 | — | — |
| 2012-09-07 | $7.96 | $26.25 | 2,840,651 | — | — |
| 2012-09-06 | $7.93 | $26.17 | 3,322,918 | — | — |
| 2012-09-05 | $7.75 | $25.58 | 2,307,643 | — | — |
| 2012-09-04 | $7.80 | $25.73 | 4,493,948 | — | — |
| 2012-08-31 | $7.83 | $25.82 | 3,286,737 | — | — |
| 2012-08-30 | $7.86 | $25.94 | 2,691,515 | — | — |
| 2012-08-29 | $7.90 | $26.07 | 3,297,327 | — | — |
| 2012-08-28 | $7.95 | $26.21 | 2,294,406 | — | — |
| 2012-08-27 | $7.95 | $26.24 | 2,122,767 | — | — |
| 2012-08-24 | $8.03 | $26.47 | 2,812,413 | — | — |
| 2012-08-23 | $7.98 | $26.33 | 3,310,564 | — | — |
| 2012-08-22 | $8.04 | $26.51 | 9,541,641 | — | — |
| 2012-08-21 | $7.98 | $26.32 | 2,840,651 | — | — |
| 2012-08-20 | $8.00 | $26.38 | 1,681,976 | — | — |
| 2012-08-17 | $7.99 | $26.35 | 3,443,374 | — | — |
| 2012-08-16 | $8.00 | $26.38 | 2,835,798 | — | — |
| 2012-08-15 | $7.92 | $26.13 | 2,456,338 | — | — |
| 2012-08-14 | $7.91 | $26.10 | 3,175,105 | — | — |
| 2012-08-13 | $7.88 | $25.99 | 2,152,330 | — | — |
| 2012-08-10 | $7.88 | $26.00 | 3,691,347 | — | — |
| 2012-08-09 | $7.83 | $25.82 | 3,104,949 | — | — |
| 2012-08-08 | $7.92 | $26.14 | 3,713,408 | — | — |
| 2012-08-07 | $7.83 | $25.85 | 5,454,510 | — | — |
| 2012-08-06 | $7.69 | $25.37 | 2,435,159 | — | — |
| 2012-08-03 | $7.72 | $25.48 | 5,025,191 | — | — |
| 2012-08-02 | $7.59 | $25.05 | 5,837,499 | — | — |
| 2012-08-01 | $7.72 | $25.46 | 4,710,593 | — | — |
| 2012-07-31 | $7.66 | $25.28 | 3,169,369 | — | — |
| 2012-07-30 | $7.66 | $25.28 | 4,170,083 | — | — |
| 2012-07-27 | $7.70 | $25.31 | 5,222,863 | — | — |
| 2012-07-26 | $7.54 | $24.77 | 9,142,768 | — | — |
| 2012-07-25 | $7.41 | $24.33 | 2,107,765 | — | — |
| 2012-07-24 | $7.38 | $24.25 | 3,271,735 | — | — |
| 2012-07-23 | $7.48 | $24.58 | 6,231,960 | — | — |
| 2012-07-20 | $7.63 | $25.08 | 3,891,225 | — | — |
| 2012-07-19 | $7.66 | $25.17 | 8,271,776 | — | — |
| 2012-07-18 | $7.61 | $25.01 | 2,988,023 | — | — |
| 2012-07-17 | $7.61 | $25.00 | 2,064,966 | — | — |
| 2012-07-16 | $7.60 | $24.96 | 1,240,303 | — | — |
| 2012-07-13 | $7.59 | $24.94 | 1,789,196 | — | — |
| 2012-07-12 | $7.54 | $24.76 | 2,368,092 | — | — |
| 2012-07-11 | $7.52 | $24.71 | 3,078,034 | — | — |
| 2012-07-10 | $7.50 | $24.63 | 3,716,938 | — | — |
| 2012-07-09 | $7.55 | $24.82 | 3,617,220 | — | — |
| 2012-07-06 | $7.52 | $24.70 | 2,947,430 | — | — |
| 2012-07-05 | $7.56 | $24.84 | 4,099,928 | — | — |
| 2012-07-03 | $7.76 | $25.49 | 5,466,864 | — | — |
| 2012-07-02 | $7.56 | $24.85 | 2,687,544 | — | — |
| 2012-06-29 | $7.50 | $24.64 | 7,185,904 | — | — |
| 2012-06-28 | $7.27 | $23.88 | 3,040,971 | — | — |
| 2012-06-27 | $7.25 | $23.83 | 2,061,877 | — | — |
| 2012-06-26 | $7.25 | $23.83 | 3,125,246 | — | — |
| 2012-06-25 | $7.11 | $23.36 | 2,991,994 | — | — |
| 2012-06-22 | $7.20 | $23.66 | 2,724,166 | — | — |
| 2012-06-21 | $7.19 | $23.62 | 3,087,300 | — | — |
| 2012-06-20 | $7.45 | $24.47 | 3,780,917 | — | — |
| 2012-06-19 | $7.41 | $24.35 | 3,972,411 | — | — |
| 2012-06-18 | $7.27 | $23.87 | 2,466,928 | — | — |
| 2012-06-15 | $7.20 | $23.67 | 4,174,937 | — | — |
| 2012-06-14 | $7.21 | $23.70 | 3,418,224 | — | — |
| 2012-06-13 | $7.20 | $23.66 | 3,474,261 | — | — |
| 2012-06-12 | $7.20 | $23.65 | 2,475,753 | — | — |
| 2012-06-11 | $7.11 | $23.35 | 3,125,246 | — | — |
| 2012-06-08 | $7.27 | $23.87 | 2,868,449 | — | — |
| 2012-06-07 | $7.30 | $23.99 | 5,747,046 | — | — |
| 2012-06-06 | $7.22 | $23.71 | 7,446,672 | — | — |
| 2012-06-05 | $6.96 | $22.87 | 6,923,812 | — | — |
| 2012-06-04 | $6.86 | $22.54 | 6,275,642 | — | — |
| 2012-06-01 | $7.00 | $22.98 | 4,917,089 | — | — |
| 2012-05-31 | $7.24 | $23.77 | 5,221,980 | — | — |
| 2012-05-30 | $7.15 | $23.51 | 3,080,682 | — | — |
| 2012-05-29 | $7.34 | $24.12 | 5,516,282 | — | — |
| 2012-05-25 | $7.20 | $23.65 | 5,567,024 | — | — |
| 2012-05-24 | $7.16 | $23.53 | 9,387,210 | — | — |
| 2012-05-23 | $7.10 | $23.33 | 7,691,556 | — | — |
| 2012-05-22 | $7.05 | $23.16 | 7,540,654 | — | — |
| 2012-05-21 | $6.96 | $22.88 | 4,192,145 | — | — |
| 2012-05-18 | $6.82 | $22.40 | 4,598,961 | — | — |
| 2012-05-17 | $6.92 | $22.72 | 5,480,101 | — | — |
| 2012-05-16 | $7.10 | $23.32 | 5,467,305 | — | — |
| 2012-05-15 | $7.20 | $23.65 | 3,863,868 | — | — |
| 2012-05-14 | $7.32 | $24.04 | 3,349,833 | — | — |
| 2012-05-11 | $7.40 | $24.30 | 4,461,738 | — | — |
| 2012-05-10 | $7.33 | $24.08 | 6,404,482 | — | — |
| 2012-05-09 | $7.32 | $24.06 | 5,200,801 | — | — |
| 2012-05-08 | $7.35 | $24.16 | 7,283,416 | — | — |
| 2012-05-07 | $7.40 | $24.32 | 4,338,634 | — | — |
| 2012-05-04 | $7.40 | $24.29 | 3,493,675 | — | — |
| 2012-05-03 | $7.44 | $24.45 | 3,539,122 | — | — |
| 2012-05-02 | $7.51 | $24.68 | 4,955,918 | — | — |
| 2012-05-01 | $7.57 | $24.87 | 4,447,177 | — | — |
| 2012-04-30 | $6.65 | $21.86 | 2,654,880 | — | — |
| 2012-04-27 | $6.65 | $21.84 | 4,876,036 | — | — |
| 2012-04-26 | $6.62 | $21.64 | 3,764,714 | — | — |
| 2012-04-25 | $6.51 | $21.30 | 4,841,834 | — | — |
| 2012-04-24 | $6.52 | $21.32 | 4,038,827 | — | — |
| 2012-04-23 | $6.44 | $21.08 | 4,406,624 | — | — |
| 2012-04-20 | $6.56 | $21.45 | 3,633,358 | — | — |
| 2012-04-19 | $6.51 | $21.30 | 9,314,880 | — | — |
| 2012-04-18 | $6.45 | $21.10 | 6,917,756 | — | — |
| 2012-04-17 | $6.33 | $20.72 | 5,273,574 | — | — |
| 2012-04-16 | $6.27 | $20.52 | 5,956,130 | — | — |
| 2012-04-13 | $6.23 | $20.38 | 4,600,932 | — | — |
| 2012-04-12 | $6.26 | $20.46 | 4,078,978 | — | — |
| 2012-04-11 | $6.15 | $20.13 | 2,588,458 | — | — |
| 2012-04-10 | $6.08 | $19.89 | 5,240,859 | — | — |
| 2012-04-09 | $6.22 | $20.35 | 3,722,581 | — | — |
| 2012-04-05 | $6.31 | $20.63 | 3,096,533 | — | — |
| 2012-04-04 | $6.36 | $20.80 | 4,623,238 | — | — |
| 2012-04-03 | $6.45 | $21.10 | 7,408,482 | — | — |
| 2012-04-02 | $6.50 | $21.27 | 5,199,222 | — | — |
| 2012-03-30 | $6.37 | $20.83 | 3,309,182 | — | — |
| 2012-03-29 | $6.39 | $20.91 | 5,522,903 | — | — |
| 2012-03-28 | $6.42 | $21.01 | 2,707,918 | — | — |
| 2012-03-27 | $6.44 | $21.05 | 4,373,909 | — | — |
| 2012-03-26 | $6.45 | $21.11 | 4,041,306 | — | — |
| 2012-03-23 | $6.36 | $20.81 | 2,935,436 | — | — |
| 2012-03-22 | $6.34 | $20.75 | 4,062,620 | — | — |
| 2012-03-21 | $6.43 | $21.04 | 3,731,999 | — | — |
| 2012-03-20 | $6.42 | $20.99 | 3,347,349 | — | — |
| 2012-03-19 | $6.48 | $21.20 | 2,764,426 | — | — |
| 2012-03-16 | $6.50 | $21.25 | 3,250,691 | — | — |
| 2012-03-15 | $6.48 | $21.19 | 4,567,721 | — | — |
| 2012-03-14 | $6.44 | $21.06 | 4,497,830 | — | — |
| 2012-03-13 | $6.52 | $21.32 | 3,565,450 | — | — |
| 2012-03-12 | $6.34 | $20.75 | 2,669,254 | — | — |
| 2012-03-09 | $6.31 | $20.64 | 3,425,667 | — | — |
| 2012-03-08 | $6.28 | $20.54 | 2,574,579 | — | — |
| 2012-03-07 | $6.24 | $20.41 | 4,781,361 | — | — |
| 2012-03-06 | $6.22 | $20.35 | 4,396,215 | — | — |
| 2012-03-05 | $6.41 | $20.97 | 4,009,582 | — | — |
| 2012-03-02 | $6.33 | $20.72 | 3,021,685 | — | — |
| 2012-03-01 | $6.38 | $20.88 | 4,853,731 | — | — |
| 2012-02-29 | $6.31 | $20.63 | 4,407,120 | — | — |
| 2012-02-28 | $6.35 | $20.76 | 3,583,294 | — | — |
| 2012-02-27 | $6.39 | $20.89 | 5,157,585 | — | — |
| 2012-02-24 | $6.36 | $20.79 | 4,133,999 | — | — |
| 2012-02-23 | $6.28 | $20.54 | 3,744,391 | — | — |
| 2012-02-22 | $6.30 | $20.61 | 4,334,750 | — | — |
| 2012-02-21 | $6.43 | $21.02 | 4,092,361 | — | — |
| 2012-02-17 | $6.40 | $20.95 | 4,320,871 | — | — |
| 2012-02-16 | $6.36 | $20.80 | 3,064,314 | — | — |
| 2012-02-15 | $6.27 | $20.51 | 2,037,258 | — | — |
| 2012-02-14 | $6.28 | $20.54 | 2,187,946 | — | — |
| 2012-02-13 | $6.31 | $20.64 | 2,504,192 | — | — |
| 2012-02-10 | $6.25 | $20.44 | 2,905,200 | — | — |
| 2012-02-09 | $6.35 | $20.76 | 2,412,986 | — | — |
| 2012-02-08 | $6.36 | $20.81 | 2,921,557 | — | — |
| 2012-02-07 | $6.41 | $20.97 | 2,606,303 | — | — |
| 2012-02-06 | $6.37 | $20.85 | 2,813,498 | — | — |
| 2012-02-03 | $6.38 | $20.88 | 2,867,032 | — | — |
| 2012-02-02 | $6.31 | $20.65 | 4,337,229 | — | — |
| 2012-02-01 | $6.26 | $20.49 | 4,428,930 | — | — |
| 2012-01-31 | $6.15 | $20.11 | 3,600,643 | — | — |
| 2012-01-30 | $6.09 | $19.93 | 2,695,526 | — | — |
| 2012-01-27 | $6.13 | $19.98 | 3,113,387 | — | — |
| 2012-01-26 | $6.17 | $20.09 | 3,272,997 | — | — |
| 2012-01-25 | $6.20 | $20.20 | 3,026,642 | — | — |
| 2012-01-24 | $6.20 | $20.21 | 2,586,971 | — | — |
| 2012-01-23 | $6.22 | $20.26 | 4,724,357 | — | — |
| 2012-01-20 | $6.17 | $20.08 | 2,610,764 | — | — |
| 2012-01-19 | $6.18 | $20.13 | 3,918,376 | — | — |
| 2012-01-18 | $6.12 | $19.92 | 6,582,674 | — | — |
| 2012-01-17 | $5.92 | $19.29 | 6,545,498 | — | — |
| 2012-01-13 | $5.77 | $18.79 | 3,046,469 | — | — |
| 2012-01-12 | $5.80 | $18.88 | 4,483,455 | — | — |
| 2012-01-11 | $5.74 | $18.69 | 4,628,690 | — | — |
| 2012-01-10 | $5.71 | $18.59 | 3,701,763 | — | — |
| 2012-01-09 | $5.59 | $18.22 | 3,232,846 | — | — |
| 2012-01-06 | $5.58 | $18.17 | 3,000,867 | — | — |
| 2012-01-05 | $5.66 | $18.44 | 4,101,779 | — | — |
| 2012-01-04 | $5.61 | $18.28 | 3,901,027 | — | — |
| 2012-01-03 | $5.63 | $18.33 | 8,484,611 | — | — |