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
- 2001-12-13 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 | $10.25 | $10.25 | 2,219,200 | — | — |
| 2012-12-28 | $9.84 | $9.84 | 1,649,600 | — | — |
| 2012-12-27 | $10.09 | $10.09 | 1,310,800 | — | — |
| 2012-12-26 | $10.10 | $10.10 | 1,437,200 | — | — |
| 2012-12-24 | $10.02 | $10.02 | 737,200 | — | — |
| 2012-12-21 | $10.14 | $10.14 | 3,847,600 | — | — |
| 2012-12-20 | $10.29 | $10.29 | 2,284,400 | — | — |
| 2012-12-19 | $10.26 | $10.26 | 2,867,600 | — | — |
| 2012-12-18 | $10.34 | $10.34 | 5,977,200 | — | — |
| 2012-12-17 | $10.50 | $10.50 | 4,377,200 | — | — |
| 2012-12-14 | $10.18 | $10.18 | 10,306,000 | — | — |
| 2012-12-13 | $11.24 | $11.24 | 3,402,400 | — | — |
| 2012-12-12 | $11.37 | $11.37 | 1,879,200 | — | — |
| 2012-12-11 | $11.43 | $11.43 | 2,268,000 | — | — |
| 2012-12-10 | $11.43 | $11.43 | 2,292,000 | — | — |
| 2012-12-07 | $11.29 | $11.29 | 2,009,600 | — | — |
| 2012-12-06 | $11.21 | $11.21 | 2,669,200 | — | — |
| 2012-12-05 | $11.32 | $11.32 | 2,298,400 | — | — |
| 2012-12-04 | $11.35 | $11.35 | 3,232,800 | — | — |
| 2012-12-03 | $11.37 | $11.37 | 3,892,800 | — | — |
| 2012-11-30 | $10.98 | $10.98 | 2,437,600 | — | — |
| 2012-11-29 | $10.93 | $10.93 | 2,176,400 | — | — |
| 2012-11-28 | $10.73 | $10.73 | 2,149,600 | — | — |
| 2012-11-27 | $10.66 | $10.66 | 1,690,800 | — | — |
| 2012-11-26 | $10.80 | $10.80 | 1,676,400 | — | — |
| 2012-11-23 | $10.86 | $10.86 | 630,000 | — | — |
| 2012-11-21 | $10.78 | $10.78 | 962,000 | — | — |
| 2012-11-20 | $10.74 | $10.74 | 1,922,800 | — | — |
| 2012-11-19 | $10.74 | $10.74 | 1,552,000 | — | — |
| 2012-11-16 | $10.60 | $10.60 | 1,964,800 | — | — |
| 2012-11-15 | $10.56 | $10.56 | 1,703,600 | — | — |
| 2012-11-14 | $10.55 | $10.55 | 1,844,400 | — | — |
| 2012-11-13 | $10.64 | $10.64 | 2,851,600 | — | — |
| 2012-11-12 | $10.67 | $10.67 | 2,893,200 | — | — |
| 2012-11-09 | $10.62 | $10.62 | 3,622,000 | — | — |
| 2012-11-08 | $10.59 | $10.59 | 3,520,400 | — | — |
| 2012-11-07 | $10.97 | $10.97 | 10,706,000 | — | — |
| 2012-11-06 | $9.97 | $9.97 | 2,600,400 | — | — |
| 2012-11-05 | $9.81 | $9.81 | 3,533,200 | — | — |
| 2012-11-02 | $9.73 | $9.73 | 3,082,400 | — | — |
| 2012-11-01 | $9.70 | $9.70 | 3,402,800 | — | — |
| 2012-10-31 | $9.50 | $9.50 | 3,359,600 | — | — |
| 2012-10-26 | $9.57 | $9.57 | 3,084,800 | — | — |
| 2012-10-25 | $9.62 | $9.62 | 3,126,400 | — | — |
| 2012-10-24 | $9.63 | $9.63 | 3,096,400 | — | — |
| 2012-10-23 | $9.63 | $9.63 | 5,186,000 | — | — |
| 2012-10-22 | $9.60 | $9.60 | 1,745,600 | — | — |
| 2012-10-19 | $9.62 | $9.62 | 2,032,000 | — | — |
| 2012-10-18 | $9.71 | $9.71 | 2,291,600 | — | — |
| 2012-10-17 | $9.70 | $9.70 | 13,036,400 | — | — |
| 2012-10-16 | $8.75 | $8.75 | 2,720,800 | — | — |
| 2012-10-15 | $8.89 | $8.89 | 2,173,600 | — | — |
| 2012-10-12 | $8.90 | $8.90 | 1,710,000 | — | — |
| 2012-10-11 | $8.96 | $8.96 | 1,408,400 | — | — |
| 2012-10-10 | $8.92 | $8.92 | 1,714,400 | — | — |
| 2012-10-09 | $8.91 | $8.91 | 2,536,000 | — | — |
| 2012-10-08 | $9.04 | $9.04 | 2,120,000 | — | — |
| 2012-10-05 | $9.07 | $9.07 | 3,123,200 | — | — |
| 2012-10-04 | $9.15 | $9.15 | 3,084,400 | — | — |
| 2012-10-03 | $9.22 | $9.22 | 2,520,800 | — | — |
| 2012-10-02 | $9.10 | $9.10 | 2,976,000 | — | — |
| 2012-10-01 | $9.26 | $9.26 | 3,290,800 | — | — |
| 2012-09-28 | $9.35 | $9.35 | 2,277,200 | — | — |
| 2012-09-27 | $9.29 | $9.29 | 1,437,600 | — | — |
| 2012-09-26 | $9.13 | $9.13 | 1,378,400 | — | — |
| 2012-09-25 | $9.10 | $9.10 | 1,697,600 | — | — |
| 2012-09-24 | $9.25 | $9.25 | 1,507,600 | — | — |
| 2012-09-21 | $9.34 | $9.34 | 4,003,600 | — | — |
| 2012-09-20 | $9.05 | $9.05 | 3,262,400 | — | — |
| 2012-09-19 | $9.26 | $9.26 | 2,486,000 | — | — |
| 2012-09-18 | $9.41 | $9.41 | 2,020,400 | — | — |
| 2012-09-17 | $9.52 | $9.52 | 2,894,000 | — | — |
| 2012-09-14 | $9.33 | $9.33 | 3,488,000 | — | — |
| 2012-09-13 | $9.36 | $9.36 | 3,092,800 | — | — |
| 2012-09-12 | $9.34 | $9.34 | 7,994,800 | — | — |
| 2012-09-11 | $10.04 | $10.04 | 3,103,200 | — | — |
| 2012-09-10 | $10.12 | $10.12 | 2,838,400 | — | — |
| 2012-09-07 | $10.39 | $10.39 | 2,178,800 | — | — |
| 2012-09-06 | $10.46 | $10.46 | 1,725,200 | — | — |
| 2012-09-05 | $10.37 | $10.37 | 1,774,800 | — | — |
| 2012-09-04 | $10.36 | $10.36 | 2,746,800 | — | — |
| 2012-08-31 | $10.15 | $10.15 | 1,668,400 | — | — |
| 2012-08-30 | $10.16 | $10.16 | 2,420,400 | — | — |
| 2012-08-29 | $10.22 | $10.22 | 1,627,200 | — | — |
| 2012-08-28 | $10.19 | $10.19 | 2,155,200 | — | — |
| 2012-08-27 | $10.18 | $10.18 | 2,154,800 | — | — |
| 2012-08-24 | $10.01 | $10.01 | 2,798,800 | — | — |
| 2012-08-23 | $10.09 | $10.09 | 2,217,600 | — | — |
| 2012-08-22 | $10.06 | $10.06 | 3,761,600 | — | — |
| 2012-08-21 | $9.72 | $9.72 | 3,502,400 | — | — |
| 2012-08-20 | $9.98 | $9.98 | 10,688,000 | — | — |
| 2012-08-17 | $10.45 | $10.45 | 1,969,200 | — | — |
| 2012-08-16 | $10.26 | $10.26 | 1,439,200 | — | — |
| 2012-08-15 | $10.17 | $10.17 | 1,853,200 | — | — |
| 2012-08-14 | $9.77 | $9.77 | 1,904,400 | — | — |
| 2012-08-13 | $9.88 | $9.88 | 1,098,000 | — | — |
| 2012-08-10 | $9.94 | $9.94 | 1,854,000 | — | — |
| 2012-08-09 | $10.07 | $10.07 | 3,517,600 | — | — |
| 2012-08-08 | $9.99 | $9.99 | 3,010,400 | — | — |
| 2012-08-07 | $9.83 | $9.83 | 3,804,400 | — | — |
| 2012-08-06 | $9.41 | $9.41 | 2,008,400 | — | — |
| 2012-08-03 | $9.19 | $9.19 | 2,906,000 | — | — |
| 2012-08-02 | $9.26 | $9.26 | 3,221,200 | — | — |
| 2012-08-01 | $9.37 | $9.37 | 2,711,200 | — | — |
| 2012-07-31 | $9.51 | $9.51 | 3,984,000 | — | — |
| 2012-07-30 | $9.75 | $9.75 | 3,097,200 | — | — |
| 2012-07-27 | $9.95 | $9.95 | 5,003,200 | — | — |
| 2012-07-26 | $9.42 | $9.42 | 3,922,400 | — | — |
| 2012-07-25 | $9.26 | $9.26 | 7,754,000 | — | — |
| 2012-07-24 | $9.19 | $9.19 | 16,377,200 | — | — |
| 2012-07-23 | $8.66 | $8.66 | 7,006,400 | — | — |
| 2012-07-20 | $9.23 | $9.23 | 3,040,000 | — | — |
| 2012-07-19 | $9.40 | $9.40 | 5,327,600 | — | — |
| 2012-07-18 | $9.35 | $9.35 | 7,817,200 | — | — |
| 2012-07-17 | $9.10 | $9.10 | 4,191,200 | — | — |
| 2012-07-16 | $8.84 | $8.84 | 3,032,400 | — | — |
| 2012-07-13 | $8.98 | $8.98 | 4,818,800 | — | — |
| 2012-07-12 | $8.73 | $8.73 | 2,812,000 | — | — |
| 2012-07-11 | $8.69 | $8.69 | 4,262,400 | — | — |
| 2012-07-10 | $8.60 | $8.60 | 6,304,000 | — | — |
| 2012-07-09 | $8.69 | $8.69 | 20,327,200 | — | — |
| 2012-07-06 | $7.23 | $7.23 | 3,526,000 | — | — |
| 2012-07-05 | $7.44 | $7.44 | 2,328,400 | — | — |
| 2012-07-03 | $7.43 | $7.43 | 1,586,400 | — | — |
| 2012-07-02 | $7.47 | $7.47 | 4,795,600 | — | — |
| 2012-06-29 | $7.54 | $7.54 | 6,515,600 | — | — |
| 2012-06-28 | $7.65 | $7.65 | 21,378,400 | — | — |
| 2012-06-27 | $7.48 | $7.48 | 7,704,400 | — | — |
| 2012-06-26 | $7.58 | $7.58 | 3,990,800 | — | — |
| 2012-06-25 | $7.44 | $7.44 | 2,792,000 | — | — |
| 2012-06-22 | $7.66 | $7.66 | 7,307,600 | — | — |
| 2012-06-21 | $7.61 | $7.61 | 8,283,200 | — | — |
| 2012-06-20 | $7.48 | $7.48 | 6,186,400 | — | — |
| 2012-06-19 | $7.26 | $7.26 | 5,378,000 | — | — |
| 2012-06-18 | $7.09 | $7.09 | 4,475,600 | — | — |
| 2012-06-15 | $7.05 | $7.05 | 5,820,400 | — | — |
| 2012-06-14 | $7.05 | $7.05 | 6,990,000 | — | — |
| 2012-06-13 | $6.71 | $6.71 | 5,074,800 | — | — |
| 2012-06-12 | $6.73 | $6.73 | 10,176,800 | — | — |
| 2012-06-11 | $6.90 | $6.90 | 54,245,200 | — | — |
| 2012-06-08 | $8.87 | $8.87 | 9,617,200 | — | — |
| 2012-06-07 | $8.21 | $8.21 | 21,018,400 | — | — |
| 2012-06-06 | $9.33 | $9.33 | 4,094,400 | — | — |
| 2012-06-05 | $8.92 | $8.92 | 1,638,400 | — | — |
| 2012-06-04 | $8.65 | $8.65 | 2,443,200 | — | — |
| 2012-06-01 | $8.69 | $8.69 | 2,448,000 | — | — |
| 2012-05-31 | $9.04 | $9.04 | 5,686,000 | — | — |
| 2012-05-30 | $9.21 | $9.21 | 2,601,600 | — | — |
| 2012-05-29 | $9.26 | $9.26 | 2,872,000 | — | — |
| 2012-05-25 | $9.33 | $9.33 | 3,546,000 | — | — |
| 2012-05-24 | $9.03 | $9.03 | 5,150,800 | — | — |
| 2012-05-23 | $8.79 | $8.79 | 2,220,000 | — | — |
| 2012-05-22 | $8.75 | $8.75 | 3,300,000 | — | — |
| 2012-05-21 | $8.98 | $8.98 | 2,768,800 | — | — |
| 2012-05-18 | $8.63 | $8.63 | 2,415,200 | — | — |
| 2012-05-17 | $8.76 | $8.76 | 3,406,000 | — | — |
| 2012-05-16 | $8.94 | $8.94 | 2,688,800 | — | — |
| 2012-05-15 | $9.12 | $9.12 | 3,401,600 | — | — |
| 2012-05-14 | $9.11 | $9.11 | 3,149,600 | — | — |
| 2012-05-11 | $9.30 | $9.30 | 1,724,800 | — | — |
| 2012-05-10 | $9.42 | $9.42 | 2,731,600 | — | — |
| 2012-05-09 | $9.34 | $9.34 | 3,470,800 | — | — |
| 2012-05-08 | $9.52 | $9.52 | 4,912,400 | — | — |
| 2012-05-07 | $9.58 | $9.58 | 3,212,000 | — | — |
| 2012-05-04 | $9.51 | $9.51 | 3,470,400 | — | — |
| 2012-05-03 | $9.91 | $9.91 | 4,759,200 | — | — |
| 2012-05-02 | $10.09 | $10.09 | 4,138,800 | — | — |
| 2012-05-01 | $10.09 | $10.09 | 4,567,200 | — | — |
| 2012-04-30 | $9.90 | $9.90 | 3,772,800 | — | — |
| 2012-04-27 | $10.02 | $10.02 | 10,078,000 | — | — |
| 2012-04-26 | $10.54 | $10.54 | 4,043,600 | — | — |
| 2012-04-25 | $10.54 | $10.54 | 3,696,400 | — | — |
| 2012-04-24 | $10.55 | $10.55 | 10,854,800 | — | — |
| 2012-04-23 | $11.22 | $11.22 | 2,620,000 | — | — |
| 2012-04-20 | $11.60 | $11.60 | 4,312,000 | — | — |
| 2012-04-19 | $11.41 | $11.41 | 3,049,600 | — | — |
| 2012-04-18 | $10.98 | $10.98 | 1,715,200 | — | — |
| 2012-04-17 | $11.01 | $11.01 | 2,540,000 | — | — |
| 2012-04-16 | $10.77 | $10.77 | 2,930,800 | — | — |
| 2012-04-13 | $11.01 | $11.01 | 2,960,000 | — | — |
| 2012-04-12 | $10.93 | $10.93 | 4,704,000 | — | — |
| 2012-04-11 | $10.47 | $10.47 | 5,188,400 | — | — |
| 2012-04-10 | $10.32 | $10.32 | 9,363,200 | — | — |
| 2012-04-09 | $10.74 | $10.74 | 11,366,000 | — | — |
| 2012-04-05 | $12.70 | $12.70 | 2,489,600 | — | — |
| 2012-04-04 | $12.40 | $12.40 | 1,366,800 | — | — |
| 2012-04-03 | $12.52 | $12.52 | 2,186,400 | — | — |
| 2012-04-02 | $12.36 | $12.36 | 2,028,400 | — | — |
| 2012-03-30 | $12.24 | $12.24 | 3,924,000 | — | — |
| 2012-03-29 | $11.86 | $11.86 | 3,572,400 | — | — |
| 2012-03-28 | $11.93 | $11.93 | 3,860,800 | — | — |
| 2012-03-27 | $11.69 | $11.69 | 3,191,600 | — | — |
| 2012-03-26 | $11.98 | $11.98 | 5,604,400 | — | — |
| 2012-03-23 | $11.22 | $11.22 | 3,661,200 | — | — |
| 2012-03-22 | $11.10 | $11.10 | 3,221,600 | — | — |
| 2012-03-21 | $11.18 | $11.17 | 2,770,000 | — | — |
| 2012-03-20 | $11.19 | $11.19 | 2,395,600 | — | — |
| 2012-03-19 | $11.48 | $11.48 | 2,690,800 | — | — |
| 2012-03-16 | $11.37 | $11.37 | 2,379,200 | — | — |
| 2012-03-15 | $11.57 | $11.57 | 2,300,000 | — | — |
| 2012-03-14 | $11.37 | $11.37 | 2,516,800 | — | — |
| 2012-03-13 | $11.41 | $11.41 | 2,759,200 | — | — |
| 2012-03-12 | $11.40 | $11.40 | 1,752,800 | — | — |
| 2012-03-09 | $11.70 | $11.70 | 1,834,800 | — | — |
| 2012-03-08 | $11.52 | $11.52 | 1,720,400 | — | — |
| 2012-03-07 | $11.47 | $11.47 | 1,044,800 | — | — |
| 2012-03-06 | $11.37 | $11.37 | 1,840,000 | — | — |
| 2012-03-05 | $11.64 | $11.64 | 2,758,000 | — | — |
| 2012-03-02 | $11.65 | $11.65 | 5,368,400 | — | — |
| 2012-03-01 | $12.26 | $12.26 | 1,663,600 | — | — |
| 2012-02-29 | $12.20 | $12.20 | 2,650,000 | — | — |
| 2012-02-28 | $12.31 | $12.31 | 2,513,600 | — | — |
| 2012-02-27 | $12.15 | $12.15 | 1,341,200 | — | — |
| 2012-02-24 | $12.23 | $12.22 | 1,287,200 | — | — |
| 2012-02-23 | $12.12 | $12.12 | 1,893,600 | — | — |
| 2012-02-22 | $12.13 | $12.13 | 2,715,600 | — | — |
| 2012-02-21 | $12.44 | $12.44 | 1,611,600 | — | — |
| 2012-02-17 | $12.44 | $12.44 | 1,547,600 | — | — |
| 2012-02-16 | $12.44 | $12.44 | 1,880,000 | — | — |
| 2012-02-15 | $12.18 | $12.18 | 2,652,400 | — | — |
| 2012-02-14 | $12.17 | $12.17 | 1,544,000 | — | — |
| 2012-02-13 | $12.27 | $12.27 | 2,373,600 | — | — |
| 2012-02-10 | $11.83 | $11.83 | 1,901,600 | — | — |
| 2012-02-09 | $11.77 | $11.77 | 2,296,400 | — | — |
| 2012-02-08 | $11.92 | $11.92 | 3,525,200 | — | — |
| 2012-02-07 | $11.44 | $11.44 | 4,580,000 | — | — |
| 2012-02-06 | $11.40 | $11.40 | 2,480,800 | — | — |
| 2012-02-03 | $11.57 | $11.57 | 1,928,000 | — | — |
| 2012-02-02 | $11.66 | $11.66 | 2,731,200 | — | — |
| 2012-02-01 | $11.59 | $11.58 | 3,014,400 | — | — |
| 2012-01-31 | $11.30 | $11.30 | 3,313,600 | — | — |
| 2012-01-30 | $10.94 | $10.94 | 798,400 | — | — |
| 2012-01-27 | $11.07 | $11.07 | 1,064,400 | — | — |
| 2012-01-26 | $10.75 | $10.75 | 1,509,200 | — | — |
| 2012-01-25 | $10.92 | $10.92 | 2,263,200 | — | — |
| 2012-01-24 | $11.01 | $11.01 | 2,014,000 | — | — |
| 2012-01-23 | $10.84 | $10.84 | 2,683,600 | — | — |
| 2012-01-20 | $10.97 | $10.97 | 1,163,600 | — | — |
| 2012-01-19 | $11.09 | $11.09 | 1,982,800 | — | — |
| 2012-01-18 | $11.14 | $11.14 | 2,338,000 | — | — |
| 2012-01-17 | $11.12 | $11.12 | 2,699,600 | — | — |
| 2012-01-13 | $10.97 | $10.97 | 1,570,800 | — | — |
| 2012-01-12 | $11.02 | $11.02 | 1,642,000 | — | — |
| 2012-01-11 | $10.97 | $10.97 | 1,663,200 | — | — |
| 2012-01-10 | $10.90 | $10.90 | 2,146,400 | — | — |
| 2012-01-09 | $10.90 | $10.90 | 3,652,000 | — | — |
| 2012-01-06 | $10.59 | $10.59 | 2,710,000 | — | — |
| 2012-01-05 | $10.28 | $10.28 | 1,668,000 | — | — |
| 2012-01-04 | $9.84 | $9.84 | 974,400 | — | — |
| 2012-01-03 | $10.00 | $10.00 | 1,574,800 | — | — |