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
- 2005-05-26 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 | $9.00 | $12.24 | 1,059,800 | — | — |
| 2012-12-28 | $8.84 | $12.02 | 1,180,300 | — | — |
| 2012-12-27 | $8.93 | $12.15 | 2,163,600 | — | — |
| 2012-12-26 | $9.16 | $12.35 | 790,500 | — | — |
| 2012-12-24 | $9.26 | $12.49 | 546,400 | — | — |
| 2012-12-21 | $9.18 | $12.38 | 2,550,600 | — | — |
| 2012-12-20 | $9.20 | $12.41 | 1,421,700 | — | — |
| 2012-12-19 | $9.01 | $12.15 | 1,630,500 | — | — |
| 2012-12-18 | $9.01 | $12.15 | 1,360,600 | — | — |
| 2012-12-17 | $8.86 | $11.95 | 914,100 | — | — |
| 2012-12-14 | $8.83 | $11.91 | 1,097,000 | — | — |
| 2012-12-13 | $8.82 | $11.89 | 1,203,600 | — | — |
| 2012-12-12 | $8.95 | $12.07 | 1,658,000 | — | — |
| 2012-12-11 | $8.95 | $12.07 | 1,746,700 | — | — |
| 2012-12-10 | $8.88 | $11.97 | 1,421,400 | — | — |
| 2012-12-07 | $8.84 | $11.92 | 1,811,600 | — | — |
| 2012-12-06 | $8.75 | $11.80 | 2,140,500 | — | — |
| 2012-12-05 | $8.70 | $11.73 | 1,007,200 | — | — |
| 2012-12-04 | $8.71 | $11.74 | 1,783,000 | — | — |
| 2012-12-03 | $8.71 | $11.74 | 1,203,300 | — | — |
| 2012-11-30 | $8.74 | $11.78 | 2,375,800 | — | — |
| 2012-11-29 | $8.82 | $11.89 | 3,074,300 | — | — |
| 2012-11-28 | $8.59 | $11.58 | 1,376,700 | — | — |
| 2012-11-27 | $8.61 | $11.61 | 970,400 | — | — |
| 2012-11-26 | $8.71 | $11.74 | 1,486,000 | — | — |
| 2012-11-23 | $8.62 | $11.62 | 737,900 | — | — |
| 2012-11-21 | $8.56 | $11.54 | 1,873,000 | — | — |
| 2012-11-20 | $8.53 | $11.50 | 1,954,400 | — | — |
| 2012-11-19 | $8.45 | $11.39 | 2,114,500 | — | — |
| 2012-11-16 | $8.17 | $11.02 | 3,152,800 | — | — |
| 2012-11-15 | $8.16 | $11.00 | 2,678,400 | — | — |
| 2012-11-14 | $8.25 | $11.12 | 3,554,900 | — | — |
| 2012-11-13 | $8.46 | $11.41 | 1,907,900 | — | — |
| 2012-11-12 | $8.37 | $11.29 | 1,352,300 | — | — |
| 2012-11-09 | $8.50 | $11.46 | 3,966,500 | — | — |
| 2012-11-08 | $8.27 | $11.15 | 4,152,500 | — | — |
| 2012-11-07 | $8.27 | $11.15 | 5,764,500 | — | — |
| 2012-11-06 | $8.50 | $11.46 | 1,653,100 | — | — |
| 2012-11-05 | $8.40 | $11.33 | 2,450,000 | — | — |
| 2012-11-02 | $8.51 | $11.47 | 3,480,500 | — | — |
| 2012-11-01 | $8.40 | $11.33 | 3,646,900 | — | — |
| 2012-10-31 | $8.48 | $11.43 | 3,255,400 | — | — |
| 2012-10-26 | $8.47 | $11.42 | 2,033,900 | — | — |
| 2012-10-25 | $8.75 | $11.80 | 1,426,700 | — | — |
| 2012-10-24 | $8.84 | $11.92 | 1,938,700 | — | — |
| 2012-10-23 | $8.87 | $11.96 | 4,556,600 | — | — |
| 2012-10-22 | $8.91 | $12.01 | 2,091,700 | — | — |
| 2012-10-19 | $8.87 | $11.96 | 4,194,100 | — | — |
| 2012-10-18 | $8.86 | $11.95 | 2,808,600 | — | — |
| 2012-10-17 | $8.85 | $11.93 | 2,633,400 | — | — |
| 2012-10-16 | $8.77 | $11.83 | 2,380,300 | — | — |
| 2012-10-15 | $8.89 | $11.99 | 2,632,500 | — | — |
| 2012-10-12 | $9.06 | $12.22 | 3,484,500 | — | — |
| 2012-10-11 | $9.59 | $12.93 | 1,454,900 | — | — |
| 2012-10-10 | $9.59 | $12.93 | 1,807,400 | — | — |
| 2012-10-09 | $9.60 | $12.94 | 1,134,700 | — | — |
| 2012-10-08 | $9.61 | $12.96 | 919,400 | — | — |
| 2012-10-05 | $9.67 | $13.04 | 1,602,900 | — | — |
| 2012-10-04 | $9.76 | $13.16 | 2,072,700 | — | — |
| 2012-10-03 | $9.73 | $13.12 | 1,353,600 | — | — |
| 2012-10-02 | $9.63 | $12.99 | 1,570,100 | — | — |
| 2012-10-01 | $9.52 | $12.84 | 1,332,800 | — | — |
| 2012-09-28 | $9.63 | $12.99 | 1,793,900 | — | — |
| 2012-09-27 | $9.75 | $13.15 | 1,833,800 | — | — |
| 2012-09-26 | $9.66 | $13.03 | 1,239,600 | — | — |
| 2012-09-25 | $9.70 | $13.08 | 3,297,100 | — | — |
| 2012-09-24 | $9.90 | $13.35 | 1,064,400 | — | — |
| 2012-09-21 | $9.99 | $13.47 | 2,443,500 | — | — |
| 2012-09-20 | $9.97 | $13.44 | 1,191,800 | — | — |
| 2012-09-19 | $10.13 | $13.66 | 2,829,400 | — | — |
| 2012-09-18 | $10.35 | $13.96 | 1,209,100 | — | — |
| 2012-09-17 | $10.35 | $13.96 | 791,800 | — | — |
| 2012-09-14 | $10.43 | $14.06 | 1,562,200 | — | — |
| 2012-09-13 | $10.39 | $14.01 | 1,586,700 | — | — |
| 2012-09-12 | $10.24 | $13.81 | 1,282,500 | — | — |
| 2012-09-11 | $10.17 | $13.71 | 1,792,200 | — | — |
| 2012-09-10 | $10.06 | $13.56 | 1,211,600 | — | — |
| 2012-09-07 | $10.02 | $13.51 | 1,072,500 | — | — |
| 2012-09-06 | $9.87 | $13.31 | 1,204,200 | — | — |
| 2012-09-05 | $9.57 | $12.90 | 941,700 | — | — |
| 2012-09-04 | $9.63 | $12.88 | 1,313,100 | — | — |
| 2012-08-31 | $9.62 | $12.86 | 1,467,800 | — | — |
| 2012-08-30 | $9.65 | $12.90 | 1,238,600 | — | — |
| 2012-08-29 | $9.76 | $13.05 | 541,100 | — | — |
| 2012-08-28 | $9.67 | $12.93 | 538,600 | — | — |
| 2012-08-27 | $9.68 | $12.94 | 486,500 | — | — |
| 2012-08-24 | $9.62 | $12.86 | 523,300 | — | — |
| 2012-08-23 | $9.64 | $12.89 | 727,000 | — | — |
| 2012-08-22 | $9.77 | $13.06 | 758,300 | — | — |
| 2012-08-21 | $9.82 | $13.13 | 1,070,200 | — | — |
| 2012-08-20 | $9.77 | $13.06 | 1,101,800 | — | — |
| 2012-08-17 | $9.82 | $13.13 | 1,031,000 | — | — |
| 2012-08-16 | $9.78 | $13.08 | 829,800 | — | — |
| 2012-08-15 | $9.64 | $12.89 | 938,800 | — | — |
| 2012-08-14 | $9.55 | $12.77 | 988,300 | — | — |
| 2012-08-13 | $9.61 | $12.85 | 726,200 | — | — |
| 2012-08-10 | $9.68 | $12.94 | 1,045,900 | — | — |
| 2012-08-09 | $9.72 | $13.00 | 1,435,800 | — | — |
| 2012-08-08 | $9.82 | $13.13 | 1,026,800 | — | — |
| 2012-08-07 | $9.84 | $13.16 | 1,524,400 | — | — |
| 2012-08-06 | $9.79 | $13.09 | 718,600 | — | — |
| 2012-08-03 | $9.70 | $12.97 | 1,624,300 | — | — |
| 2012-08-02 | $9.37 | $12.53 | 1,094,600 | — | — |
| 2012-08-01 | $9.37 | $12.53 | 1,953,900 | — | — |
| 2012-07-31 | $9.46 | $12.65 | 2,778,100 | — | — |
| 2012-07-30 | $9.45 | $12.64 | 897,800 | — | — |
| 2012-07-27 | $9.50 | $12.70 | 1,359,900 | — | — |
| 2012-07-26 | $9.31 | $12.45 | 1,894,500 | — | — |
| 2012-07-25 | $9.19 | $12.29 | 1,129,500 | — | — |
| 2012-07-24 | $9.24 | $12.36 | 2,096,200 | — | — |
| 2012-07-23 | $9.42 | $12.60 | 1,439,600 | — | — |
| 2012-07-20 | $9.65 | $12.90 | 3,053,700 | — | — |
| 2012-07-19 | $9.66 | $12.92 | 2,350,200 | — | — |
| 2012-07-18 | $9.90 | $13.24 | 1,058,800 | — | — |
| 2012-07-17 | $9.95 | $13.31 | 1,798,000 | — | — |
| 2012-07-16 | $9.73 | $13.01 | 1,737,200 | — | — |
| 2012-07-13 | $9.81 | $13.12 | 1,592,800 | — | — |
| 2012-07-12 | $9.71 | $12.98 | 2,469,300 | — | — |
| 2012-07-11 | $9.95 | $13.31 | 1,856,300 | — | — |
| 2012-07-10 | $10.05 | $13.44 | 8,365,700 | — | — |
| 2012-07-09 | $10.40 | $13.91 | 1,637,400 | — | — |
| 2012-07-06 | $10.27 | $13.73 | 1,102,900 | — | — |
| 2012-07-05 | $10.45 | $13.97 | 447,600 | — | — |
| 2012-07-03 | $10.45 | $13.97 | 568,300 | — | — |
| 2012-07-02 | $10.36 | $13.85 | 1,429,500 | — | — |
| 2012-06-29 | $10.20 | $13.64 | 3,235,300 | — | — |
| 2012-06-28 | $10.00 | $13.37 | 1,230,600 | — | — |
| 2012-06-27 | $10.03 | $13.41 | 1,180,400 | — | — |
| 2012-06-26 | $10.01 | $13.39 | 1,239,100 | — | — |
| 2012-06-25 | $9.88 | $13.21 | 697,900 | — | — |
| 2012-06-22 | $10.10 | $13.51 | 1,428,400 | — | — |
| 2012-06-21 | $10.10 | $13.51 | 988,300 | — | — |
| 2012-06-20 | $10.36 | $13.85 | 923,000 | — | — |
| 2012-06-19 | $10.30 | $13.77 | 2,080,800 | — | — |
| 2012-06-18 | $10.21 | $13.65 | 1,613,600 | — | — |
| 2012-06-15 | $10.19 | $13.63 | 2,164,400 | — | — |
| 2012-06-14 | $10.15 | $13.57 | 1,374,500 | — | — |
| 2012-06-13 | $9.87 | $13.20 | 934,100 | — | — |
| 2012-06-12 | $9.99 | $13.36 | 886,000 | — | — |
| 2012-06-11 | $9.77 | $13.06 | 1,126,200 | — | — |
| 2012-06-08 | $10.05 | $13.44 | 815,300 | — | — |
| 2012-06-07 | $9.92 | $13.26 | 1,401,500 | — | — |
| 2012-06-06 | $10.07 | $13.47 | 1,400,100 | — | — |
| 2012-06-05 | $9.61 | $12.85 | 1,398,200 | — | — |
| 2012-06-04 | $9.30 | $12.44 | 1,650,900 | — | — |
| 2012-06-01 | $9.42 | $12.60 | 1,486,500 | — | — |
| 2012-05-31 | $9.94 | $13.29 | 1,749,300 | — | — |
| 2012-05-30 | $9.87 | $13.20 | 914,400 | — | — |
| 2012-05-29 | $10.20 | $13.64 | 898,900 | — | — |
| 2012-05-25 | $9.85 | $13.17 | 696,300 | — | — |
| 2012-05-24 | $9.86 | $13.18 | 1,160,300 | — | — |
| 2012-05-23 | $9.88 | $13.21 | 1,240,500 | — | — |
| 2012-05-22 | $9.93 | $13.28 | 1,559,500 | — | — |
| 2012-05-21 | $9.95 | $13.31 | 1,472,500 | — | — |
| 2012-05-18 | $9.62 | $12.86 | 1,365,900 | — | — |
| 2012-05-17 | $9.78 | $13.08 | 2,261,100 | — | — |
| 2012-05-16 | $10.27 | $13.73 | 1,000,000 | — | — |
| 2012-05-15 | $10.42 | $13.93 | 1,173,500 | — | — |
| 2012-05-14 | $10.31 | $13.79 | 1,189,200 | — | — |
| 2012-05-11 | $10.61 | $14.19 | 871,200 | — | — |
| 2012-05-10 | $10.65 | $14.13 | 1,065,600 | — | — |
| 2012-05-09 | $10.63 | $14.11 | 1,348,500 | — | — |
| 2012-05-08 | $10.66 | $14.15 | 1,289,400 | — | — |
| 2012-05-07 | $10.61 | $14.08 | 776,000 | — | — |
| 2012-05-04 | $10.59 | $14.05 | 1,727,000 | — | — |
| 2012-05-03 | $10.74 | $14.25 | 1,531,900 | — | — |
| 2012-05-02 | $10.81 | $14.35 | 1,292,300 | — | — |
| 2012-05-01 | $10.82 | $14.36 | 2,282,100 | — | — |
| 2012-04-30 | $10.63 | $14.11 | 3,728,800 | — | — |
| 2012-04-27 | $10.74 | $14.25 | 1,346,600 | — | — |
| 2012-04-26 | $10.67 | $14.16 | 809,400 | — | — |
| 2012-04-25 | $10.61 | $14.08 | 1,200,700 | — | — |
| 2012-04-24 | $10.58 | $14.04 | 1,431,000 | — | — |
| 2012-04-23 | $10.43 | $13.84 | 1,630,100 | — | — |
| 2012-04-20 | $10.68 | $14.17 | 1,777,000 | — | — |
| 2012-04-19 | $10.46 | $13.88 | 2,129,900 | — | — |
| 2012-04-18 | $10.13 | $13.44 | 656,200 | — | — |
| 2012-04-17 | $10.29 | $13.66 | 1,033,700 | — | — |
| 2012-04-16 | $10.19 | $13.52 | 1,080,400 | — | — |
| 2012-04-13 | $10.08 | $13.38 | 753,400 | — | — |
| 2012-04-12 | $10.28 | $13.64 | 1,209,900 | — | — |
| 2012-04-11 | $10.02 | $13.30 | 1,934,700 | — | — |
| 2012-04-10 | $9.68 | $12.85 | 1,559,300 | — | — |
| 2012-04-09 | $10.01 | $13.28 | 1,034,900 | — | — |
| 2012-04-05 | $10.31 | $13.68 | 767,500 | — | — |
| 2012-04-04 | $10.34 | $13.72 | 1,010,500 | — | — |
| 2012-04-03 | $10.54 | $13.99 | 1,484,100 | — | — |
| 2012-04-02 | $10.57 | $14.03 | 2,015,700 | — | — |
| 2012-03-30 | $10.29 | $13.66 | 1,348,700 | — | — |
| 2012-03-29 | $10.09 | $13.39 | 2,949,700 | — | — |
| 2012-03-28 | $10.20 | $13.54 | 1,567,300 | — | — |
| 2012-03-27 | $10.22 | $13.56 | 1,937,700 | — | — |
| 2012-03-26 | $10.25 | $13.60 | 4,152,600 | — | — |
| 2012-03-23 | $9.89 | $13.13 | 2,805,000 | — | — |
| 2012-03-22 | $9.78 | $12.98 | 958,300 | — | — |
| 2012-03-21 | $9.98 | $13.24 | 1,089,200 | — | — |
| 2012-03-20 | $10.05 | $13.23 | 1,822,700 | — | — |
| 2012-03-19 | $10.07 | $13.26 | 1,641,600 | — | — |
| 2012-03-16 | $9.85 | $12.97 | 2,043,700 | — | — |
| 2012-03-15 | $9.96 | $13.11 | 982,800 | — | — |
| 2012-03-14 | $9.94 | $13.09 | 1,041,300 | — | — |
| 2012-03-13 | $10.04 | $13.22 | 1,551,300 | — | — |
| 2012-03-12 | $9.64 | $12.69 | 1,244,100 | — | — |
| 2012-03-09 | $9.72 | $12.80 | 1,217,400 | — | — |
| 2012-03-08 | $9.70 | $12.77 | 919,500 | — | — |
| 2012-03-07 | $9.67 | $12.73 | 1,821,100 | — | — |
| 2012-03-06 | $9.55 | $12.57 | 1,421,700 | — | — |
| 2012-03-05 | $9.84 | $12.96 | 1,570,300 | — | — |
| 2012-03-02 | $9.85 | $12.97 | 1,797,500 | — | — |
| 2012-03-01 | $9.85 | $12.97 | 2,483,400 | — | — |
| 2012-02-29 | $9.96 | $13.11 | 3,341,900 | — | — |
| 2012-02-28 | $10.30 | $13.56 | 1,491,000 | — | — |
| 2012-02-27 | $10.27 | $13.52 | 1,511,400 | — | — |
| 2012-02-24 | $10.31 | $13.57 | 616,700 | — | — |
| 2012-02-23 | $10.32 | $13.59 | 816,600 | — | — |
| 2012-02-22 | $10.05 | $13.23 | 1,234,300 | — | — |
| 2012-02-21 | $10.29 | $13.55 | 1,123,100 | — | — |
| 2012-02-17 | $10.51 | $13.84 | 1,445,700 | — | — |
| 2012-02-16 | $10.41 | $13.71 | 2,735,700 | — | — |
| 2012-02-15 | $10.29 | $13.55 | 1,064,200 | — | — |
| 2012-02-14 | $10.37 | $13.65 | 1,262,000 | — | — |
| 2012-02-13 | $10.78 | $14.19 | 873,100 | — | — |
| 2012-02-10 | $10.59 | $13.94 | 628,400 | — | — |
| 2012-02-09 | $10.78 | $14.19 | 714,900 | — | — |
| 2012-02-08 | $10.92 | $14.38 | 1,000,500 | — | — |
| 2012-02-07 | $10.89 | $14.34 | 970,700 | — | — |
| 2012-02-06 | $10.98 | $14.46 | 666,400 | — | — |
| 2012-02-03 | $10.95 | $14.42 | 1,633,300 | — | — |
| 2012-02-02 | $10.75 | $14.15 | 1,022,200 | — | — |
| 2012-02-01 | $10.78 | $14.19 | 1,818,600 | — | — |
| 2012-01-31 | $10.54 | $13.88 | 1,576,800 | — | — |
| 2012-01-30 | $10.44 | $13.75 | 962,900 | — | — |
| 2012-01-27 | $10.60 | $13.96 | 825,000 | — | — |
| 2012-01-26 | $10.62 | $13.98 | 1,318,500 | — | — |
| 2012-01-25 | $10.75 | $14.15 | 2,017,200 | — | — |
| 2012-01-24 | $10.67 | $14.05 | 1,207,000 | — | — |
| 2012-01-23 | $10.73 | $14.13 | 1,268,200 | — | — |
| 2012-01-20 | $10.82 | $14.25 | 1,132,000 | — | — |
| 2012-01-19 | $10.37 | $13.65 | 1,247,600 | — | — |
| 2012-01-18 | $10.28 | $13.53 | 951,100 | — | — |
| 2012-01-17 | $10.13 | $13.34 | 646,700 | — | — |
| 2012-01-13 | $10.01 | $13.18 | 712,200 | — | — |
| 2012-01-12 | $10.15 | $13.36 | 571,200 | — | — |
| 2012-01-11 | $10.13 | $13.34 | 828,900 | — | — |
| 2012-01-10 | $10.00 | $13.17 | 1,374,500 | — | — |
| 2012-01-09 | $9.76 | $12.85 | 1,401,600 | — | — |
| 2012-01-06 | $9.69 | $12.76 | 1,337,200 | — | — |
| 2012-01-05 | $9.85 | $12.97 | 969,900 | — | — |
| 2012-01-04 | $9.76 | $12.85 | 1,209,200 | — | — |
| 2012-01-03 | $9.84 | $12.96 | 1,528,000 | — | — |