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
- 1983-08-19 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 | $10.23 | $12.70 | 1,983,600 | — | — |
| 2012-12-28 | $10.09 | $12.53 | 2,435,200 | — | — |
| 2012-12-27 | $10.18 | $12.64 | 3,161,600 | — | — |
| 2012-12-26 | $10.29 | $12.78 | 2,290,400 | — | — |
| 2012-12-24 | $10.37 | $12.88 | 1,443,200 | — | — |
| 2012-12-21 | $10.41 | $12.93 | 7,780,800 | — | — |
| 2012-12-20 | $10.70 | $13.29 | 2,805,200 | — | — |
| 2012-12-19 | $10.61 | $13.19 | 2,163,200 | — | — |
| 2012-12-18 | $10.65 | $13.23 | 4,334,000 | — | — |
| 2012-12-17 | $10.54 | $13.09 | 1,267,600 | — | — |
| 2012-12-14 | $10.40 | $12.92 | 1,266,400 | — | — |
| 2012-12-13 | $10.41 | $12.93 | 1,132,800 | — | — |
| 2012-12-12 | $10.45 | $12.98 | 2,240,800 | — | — |
| 2012-12-11 | $10.46 | $13.00 | 3,106,800 | — | — |
| 2012-12-10 | $10.51 | $13.06 | 1,848,800 | — | — |
| 2012-12-07 | $10.50 | $13.05 | 2,082,800 | — | — |
| 2012-12-06 | $10.58 | $13.14 | 1,809,600 | — | — |
| 2012-12-05 | $10.49 | $13.04 | 2,266,800 | — | — |
| 2012-12-04 | $10.46 | $13.00 | 1,339,200 | — | — |
| 2012-12-03 | $10.36 | $12.87 | 1,377,600 | — | — |
| 2012-11-30 | $10.36 | $12.87 | 2,412,400 | — | — |
| 2012-11-29 | $10.25 | $12.74 | 2,664,800 | — | — |
| 2012-11-28 | $10.17 | $12.64 | 1,966,400 | — | — |
| 2012-11-27 | $10.14 | $12.60 | 1,423,200 | — | — |
| 2012-11-26 | $10.19 | $12.66 | 1,473,600 | — | — |
| 2012-11-23 | $10.22 | $12.69 | 520,800 | — | — |
| 2012-11-21 | $10.12 | $12.57 | 1,350,800 | — | — |
| 2012-11-20 | $10.14 | $12.60 | 2,182,000 | — | — |
| 2012-11-19 | $10.02 | $12.45 | 2,531,600 | — | — |
| 2012-11-16 | $9.92 | $12.32 | 1,694,800 | — | — |
| 2012-11-15 | $9.85 | $12.24 | 2,462,800 | — | — |
| 2012-11-14 | $9.97 | $12.38 | 1,587,200 | — | — |
| 2012-11-13 | $10.13 | $12.59 | 1,057,600 | — | — |
| 2012-11-12 | $10.14 | $12.60 | 1,081,200 | — | — |
| 2012-11-09 | $10.16 | $12.63 | 1,510,400 | — | — |
| 2012-11-08 | $10.21 | $12.68 | 1,678,800 | — | — |
| 2012-11-07 | $10.30 | $12.80 | 3,448,400 | — | — |
| 2012-11-06 | $10.45 | $12.78 | 2,986,400 | — | — |
| 2012-11-05 | $10.39 | $12.71 | 2,007,200 | — | — |
| 2012-11-02 | $10.45 | $12.78 | 5,158,000 | — | — |
| 2012-11-01 | $10.60 | $12.97 | 3,288,000 | — | — |
| 2012-10-31 | $10.45 | $12.79 | 2,274,000 | — | — |
| 2012-10-26 | $10.37 | $12.68 | 7,804,000 | — | — |
| 2012-10-25 | $10.34 | $12.65 | 7,175,200 | — | — |
| 2012-10-24 | $10.32 | $12.62 | 2,185,200 | — | — |
| 2012-10-23 | $10.37 | $12.69 | 2,645,600 | — | — |
| 2012-10-22 | $10.50 | $12.85 | 1,922,800 | — | — |
| 2012-10-19 | $10.47 | $12.81 | 3,946,800 | — | — |
| 2012-10-18 | $10.60 | $12.96 | 1,850,000 | — | — |
| 2012-10-17 | $10.59 | $12.95 | 2,307,600 | — | — |
| 2012-10-16 | $10.54 | $12.90 | 2,660,400 | — | — |
| 2012-10-15 | $10.50 | $12.85 | 2,413,200 | — | — |
| 2012-10-12 | $10.47 | $12.80 | 2,374,000 | — | — |
| 2012-10-11 | $10.45 | $12.78 | 2,884,800 | — | — |
| 2012-10-10 | $10.49 | $12.84 | 1,818,400 | — | — |
| 2012-10-09 | $10.63 | $13.00 | 3,643,600 | — | — |
| 2012-10-08 | $10.54 | $12.90 | 816,000 | — | — |
| 2012-10-05 | $10.55 | $12.91 | 1,805,600 | — | — |
| 2012-10-04 | $10.56 | $12.92 | 1,814,800 | — | — |
| 2012-10-03 | $10.55 | $12.91 | 2,252,000 | — | — |
| 2012-10-02 | $10.53 | $12.88 | 1,758,800 | — | — |
| 2012-10-01 | $10.42 | $12.75 | 2,295,200 | — | — |
| 2012-09-28 | $10.36 | $12.67 | 3,073,600 | — | — |
| 2012-09-27 | $10.40 | $12.72 | 1,270,800 | — | — |
| 2012-09-26 | $10.29 | $12.59 | 2,055,600 | — | — |
| 2012-09-25 | $10.35 | $12.66 | 3,148,000 | — | — |
| 2012-09-24 | $10.34 | $12.64 | 2,476,800 | — | — |
| 2012-09-21 | $10.16 | $12.43 | 5,192,000 | — | — |
| 2012-09-20 | $10.30 | $12.60 | 2,507,600 | — | — |
| 2012-09-19 | $10.32 | $12.62 | 2,266,000 | — | — |
| 2012-09-18 | $10.37 | $12.69 | 3,736,000 | — | — |
| 2012-09-17 | $10.31 | $12.61 | 4,596,400 | — | — |
| 2012-09-14 | $10.43 | $12.76 | 3,066,000 | — | — |
| 2012-09-13 | $10.56 | $12.91 | 1,743,200 | — | — |
| 2012-09-12 | $10.47 | $12.80 | 1,695,200 | — | — |
| 2012-09-11 | $10.34 | $12.64 | 1,548,000 | — | — |
| 2012-09-10 | $10.31 | $12.62 | 1,653,200 | — | — |
| 2012-09-07 | $10.35 | $12.67 | 1,334,000 | — | — |
| 2012-09-06 | $10.37 | $12.69 | 1,732,000 | — | — |
| 2012-09-05 | $10.13 | $12.39 | 1,133,200 | — | — |
| 2012-09-04 | $10.07 | $12.32 | 2,476,000 | — | — |
| 2012-08-31 | $10.11 | $12.36 | 1,124,000 | — | — |
| 2012-08-30 | $10.08 | $12.33 | 998,000 | — | — |
| 2012-08-29 | $10.15 | $12.42 | 1,583,600 | — | — |
| 2012-08-28 | $10.12 | $12.37 | 3,016,400 | — | — |
| 2012-08-27 | $10.21 | $12.49 | 1,816,800 | — | — |
| 2012-08-24 | $10.22 | $12.50 | 1,952,000 | — | — |
| 2012-08-23 | $10.15 | $12.41 | 1,438,400 | — | — |
| 2012-08-22 | $10.22 | $12.50 | 1,281,200 | — | — |
| 2012-08-21 | $10.27 | $12.56 | 1,214,400 | — | — |
| 2012-08-20 | $10.34 | $12.65 | 2,145,200 | — | — |
| 2012-08-17 | $10.35 | $12.67 | 2,315,200 | — | — |
| 2012-08-16 | $10.30 | $12.60 | 2,801,600 | — | — |
| 2012-08-15 | $10.35 | $12.66 | 2,254,400 | — | — |
| 2012-08-14 | $10.19 | $12.46 | 2,182,000 | — | — |
| 2012-08-13 | $10.20 | $12.48 | 1,640,800 | — | — |
| 2012-08-10 | $10.23 | $12.52 | 1,425,200 | — | — |
| 2012-08-09 | $10.19 | $12.46 | 1,007,200 | — | — |
| 2012-08-08 | $10.21 | $12.49 | 1,226,000 | — | — |
| 2012-08-07 | $10.17 | $12.44 | 1,739,200 | — | — |
| 2012-08-06 | $10.19 | $12.47 | 3,101,200 | — | — |
| 2012-08-03 | $10.16 | $12.43 | 3,135,600 | — | — |
| 2012-08-02 | $9.98 | $12.21 | 3,286,800 | — | — |
| 2012-08-01 | $9.91 | $12.12 | 3,496,400 | — | — |
| 2012-07-31 | $9.91 | $12.12 | 3,462,000 | — | — |
| 2012-07-30 | $9.87 | $12.07 | 2,670,400 | — | — |
| 2012-07-27 | $9.82 | $12.02 | 3,050,000 | — | — |
| 2012-07-26 | $9.63 | $11.78 | 3,412,800 | — | — |
| 2012-07-25 | $9.40 | $11.50 | 3,662,000 | — | — |
| 2012-07-24 | $9.38 | $11.48 | 3,170,000 | — | — |
| 2012-07-23 | $9.39 | $11.49 | 2,492,400 | — | — |
| 2012-07-20 | $9.42 | $11.52 | 20,090,800 | — | — |
| 2012-07-19 | $9.51 | $11.63 | 3,367,200 | — | — |
| 2012-07-18 | $9.48 | $11.60 | 4,644,000 | — | — |
| 2012-07-17 | $9.50 | $11.62 | 14,428,800 | — | — |
| 2012-07-16 | $9.85 | $12.05 | 3,504,800 | — | — |
| 2012-07-13 | $9.97 | $12.19 | 3,384,400 | — | — |
| 2012-07-12 | $9.75 | $11.93 | 2,548,800 | — | — |
| 2012-07-11 | $9.82 | $12.01 | 1,773,200 | — | — |
| 2012-07-10 | $9.82 | $12.01 | 3,201,200 | — | — |
| 2012-07-09 | $9.79 | $11.98 | 900,800 | — | — |
| 2012-07-06 | $9.77 | $11.95 | 1,327,600 | — | — |
| 2012-07-05 | $9.88 | $12.09 | 1,544,000 | — | — |
| 2012-07-03 | $9.86 | $12.06 | 1,097,200 | — | — |
| 2012-07-02 | $9.83 | $12.02 | 2,956,000 | — | — |
| 2012-06-29 | $9.65 | $11.81 | 3,662,000 | — | — |
| 2012-06-28 | $9.35 | $11.44 | 2,584,800 | — | — |
| 2012-06-27 | $9.26 | $11.33 | 2,333,200 | — | — |
| 2012-06-26 | $9.06 | $11.08 | 2,130,800 | — | — |
| 2012-06-25 | $9.04 | $11.06 | 2,155,200 | — | — |
| 2012-06-22 | $9.20 | $11.26 | 5,676,800 | — | — |
| 2012-06-21 | $9.16 | $11.21 | 1,378,000 | — | — |
| 2012-06-20 | $9.34 | $11.43 | 1,143,200 | — | — |
| 2012-06-19 | $9.41 | $11.51 | 1,506,800 | — | — |
| 2012-06-18 | $9.31 | $11.38 | 1,837,600 | — | — |
| 2012-06-15 | $9.31 | $11.39 | 3,160,800 | — | — |
| 2012-06-14 | $9.17 | $11.22 | 2,396,000 | — | — |
| 2012-06-13 | $9.10 | $11.14 | 2,188,800 | — | — |
| 2012-06-12 | $9.17 | $11.22 | 2,464,000 | — | — |
| 2012-06-11 | $9.04 | $11.05 | 2,663,200 | — | — |
| 2012-06-08 | $9.10 | $11.13 | 2,075,200 | — | — |
| 2012-06-07 | $9.04 | $11.05 | 4,020,000 | — | — |
| 2012-06-06 | $9.00 | $11.01 | 5,569,200 | — | — |
| 2012-06-05 | $8.91 | $10.89 | 3,598,800 | — | — |
| 2012-06-04 | $8.95 | $10.95 | 2,497,200 | — | — |
| 2012-06-01 | $8.94 | $10.94 | 3,433,200 | — | — |
| 2012-05-31 | $9.23 | $11.29 | 3,652,000 | — | — |
| 2012-05-30 | $9.27 | $11.34 | 2,243,600 | — | — |
| 2012-05-29 | $9.40 | $11.50 | 3,153,200 | — | — |
| 2012-05-25 | $9.33 | $11.41 | 2,658,800 | — | — |
| 2012-05-24 | $9.43 | $11.54 | 1,344,000 | — | — |
| 2012-05-23 | $9.44 | $11.55 | 1,876,000 | — | — |
| 2012-05-22 | $9.35 | $11.44 | 2,038,800 | — | — |
| 2012-05-21 | $9.30 | $11.38 | 1,535,200 | — | — |
| 2012-05-18 | $9.13 | $11.16 | 2,678,000 | — | — |
| 2012-05-17 | $9.20 | $11.26 | 4,373,200 | — | — |
| 2012-05-16 | $9.46 | $11.58 | 2,315,600 | — | — |
| 2012-05-15 | $9.57 | $11.71 | 2,506,800 | — | — |
| 2012-05-14 | $9.60 | $11.75 | 2,079,600 | — | — |
| 2012-05-11 | $9.68 | $11.84 | 2,103,600 | — | — |
| 2012-05-10 | $9.64 | $11.79 | 3,272,000 | — | — |
| 2012-05-09 | $9.64 | $11.79 | 4,672,800 | — | — |
| 2012-05-08 | $9.83 | $12.02 | 2,926,800 | — | — |
| 2012-05-07 | $9.83 | $12.02 | 2,433,600 | — | — |
| 2012-05-04 | $9.80 | $11.99 | 2,148,800 | — | — |
| 2012-05-03 | $9.84 | $12.03 | 1,838,800 | — | — |
| 2012-05-02 | $9.87 | $12.07 | 1,432,400 | — | — |
| 2012-05-01 | $9.84 | $12.04 | 2,317,200 | — | — |
| 2012-04-30 | $9.79 | $11.98 | 2,490,000 | — | — |
| 2012-04-27 | $9.86 | $12.06 | 2,573,600 | — | — |
| 2012-04-26 | $9.79 | $11.97 | 3,669,200 | — | — |
| 2012-04-25 | $9.75 | $11.92 | 2,811,200 | — | — |
| 2012-04-24 | $9.73 | $11.90 | 2,821,600 | — | — |
| 2012-04-23 | $9.69 | $11.85 | 3,006,400 | — | — |
| 2012-04-20 | $9.81 | $12.00 | 4,202,400 | — | — |
| 2012-04-19 | $9.81 | $12.00 | 2,930,800 | — | — |
| 2012-04-18 | $9.85 | $12.05 | 2,813,600 | — | — |
| 2012-04-17 | $9.80 | $11.99 | 2,955,600 | — | — |
| 2012-04-16 | $9.62 | $11.77 | 2,147,600 | — | — |
| 2012-04-13 | $9.62 | $11.77 | 1,994,400 | — | — |
| 2012-04-12 | $9.67 | $11.83 | 1,774,800 | — | — |
| 2012-04-11 | $9.59 | $11.73 | 2,301,200 | — | — |
| 2012-04-10 | $9.44 | $11.55 | 3,359,600 | — | — |
| 2012-04-09 | $9.59 | $11.73 | 2,122,800 | — | — |
| 2012-04-05 | $9.74 | $11.92 | 1,811,600 | — | — |
| 2012-04-04 | $9.75 | $11.92 | 2,791,200 | — | — |
| 2012-04-03 | $9.82 | $12.01 | 3,338,000 | — | — |
| 2012-04-02 | $9.82 | $12.01 | 2,781,200 | — | — |
| 2012-03-30 | $9.78 | $11.97 | 3,642,800 | — | — |
| 2012-03-29 | $9.76 | $11.94 | 4,170,800 | — | — |
| 2012-03-28 | $9.84 | $12.04 | 2,794,000 | — | — |
| 2012-03-27 | $9.95 | $12.17 | 2,344,400 | — | — |
| 2012-03-26 | $9.95 | $12.18 | 2,568,800 | — | — |
| 2012-03-23 | $9.85 | $12.04 | 2,465,600 | — | — |
| 2012-03-22 | $9.90 | $12.11 | 3,571,600 | — | — |
| 2012-03-21 | $9.80 | $11.99 | 9,614,800 | — | — |
| 2012-03-20 | $10.12 | $12.38 | 4,576,800 | — | — |
| 2012-03-19 | $10.07 | $12.32 | 2,272,800 | — | — |
| 2012-03-16 | $10.05 | $12.30 | 5,620,800 | — | — |
| 2012-03-15 | $9.99 | $12.23 | 2,688,800 | — | — |
| 2012-03-14 | $9.88 | $12.08 | 3,226,000 | — | — |
| 2012-03-13 | $9.97 | $12.20 | 3,504,800 | — | — |
| 2012-03-12 | $9.86 | $12.06 | 1,929,600 | — | — |
| 2012-03-09 | $9.83 | $12.02 | 6,161,200 | — | — |
| 2012-03-08 | $9.82 | $12.01 | 4,655,600 | — | — |
| 2012-03-07 | $9.51 | $11.63 | 2,933,200 | — | — |
| 2012-03-06 | $9.39 | $11.49 | 2,582,000 | — | — |
| 2012-03-05 | $9.56 | $11.69 | 2,022,400 | — | — |
| 2012-03-02 | $9.58 | $11.72 | 2,150,000 | — | — |
| 2012-03-01 | $9.70 | $11.87 | 2,220,400 | — | — |
| 2012-02-29 | $9.64 | $11.79 | 3,437,200 | — | — |
| 2012-02-28 | $9.60 | $11.75 | 2,045,200 | — | — |
| 2012-02-27 | $9.68 | $11.84 | 1,915,600 | — | — |
| 2012-02-24 | $9.70 | $11.87 | 1,804,400 | — | — |
| 2012-02-23 | $9.64 | $11.79 | 1,594,800 | — | — |
| 2012-02-22 | $9.62 | $11.77 | 2,340,400 | — | — |
| 2012-02-21 | $9.68 | $11.84 | 6,776,400 | — | — |
| 2012-02-17 | $9.65 | $11.81 | 3,916,000 | — | — |
| 2012-02-16 | $9.63 | $11.78 | 2,398,800 | — | — |
| 2012-02-15 | $9.49 | $11.61 | 2,112,800 | — | — |
| 2012-02-14 | $9.55 | $11.69 | 1,658,400 | — | — |
| 2012-02-13 | $9.59 | $11.73 | 4,252,000 | — | — |
| 2012-02-10 | $9.42 | $11.52 | 1,723,600 | — | — |
| 2012-02-09 | $9.50 | $11.63 | 1,798,400 | — | — |
| 2012-02-08 | $9.51 | $11.64 | 1,526,800 | — | — |
| 2012-02-07 | $9.53 | $11.65 | 2,667,600 | — | — |
| 2012-02-06 | $9.49 | $11.60 | 2,124,800 | — | — |
| 2012-02-03 | $9.48 | $11.59 | 3,362,400 | — | — |
| 2012-02-02 | $9.33 | $11.42 | 3,275,200 | — | — |
| 2012-02-01 | $9.46 | $11.57 | 5,452,800 | — | — |
| 2012-01-31 | $9.27 | $11.34 | 10,767,600 | — | — |
| 2012-01-30 | $9.25 | $11.32 | 5,236,400 | — | — |
| 2012-01-27 | $9.37 | $11.46 | 2,549,200 | — | — |
| 2012-01-26 | $9.39 | $11.49 | 3,368,000 | — | — |
| 2012-01-25 | $9.36 | $11.45 | 7,341,600 | — | — |
| 2012-01-24 | $9.38 | $11.47 | 3,317,600 | — | — |
| 2012-01-23 | $9.38 | $11.48 | 2,836,000 | — | — |
| 2012-01-20 | $9.48 | $11.60 | 3,587,600 | — | — |
| 2012-01-19 | $9.48 | $11.60 | 2,567,200 | — | — |
| 2012-01-18 | $9.46 | $11.57 | 2,659,600 | — | — |
| 2012-01-17 | $9.39 | $11.49 | 3,393,200 | — | — |
| 2012-01-13 | $9.34 | $11.43 | 2,533,600 | — | — |
| 2012-01-12 | $9.36 | $11.45 | 4,510,400 | — | — |
| 2012-01-11 | $9.40 | $11.50 | 5,104,800 | — | — |
| 2012-01-10 | $9.51 | $11.63 | 6,859,600 | — | — |
| 2012-01-09 | $9.35 | $11.44 | 4,714,400 | — | — |
| 2012-01-06 | $9.33 | $11.41 | 7,617,600 | — | — |
| 2012-01-05 | $9.13 | $11.17 | 4,950,800 | — | — |
| 2012-01-04 | $9.10 | $11.13 | 9,919,200 | — | — |
| 2012-01-03 | $8.81 | $10.78 | 5,172,000 | — | — |