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
- 1981-08-24 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 | $10.10 | $12.38 | 2,967,000 | — | — |
| 2012-12-28 | $9.96 | $12.21 | 1,986,000 | — | — |
| 2012-12-27 | $10.01 | $12.27 | 1,586,200 | — | — |
| 2012-12-26 | $10.00 | $12.26 | 1,008,000 | — | — |
| 2012-12-24 | $10.04 | $12.31 | 1,042,000 | — | — |
| 2012-12-21 | $10.06 | $12.33 | 4,127,900 | — | — |
| 2012-12-20 | $10.07 | $12.34 | 3,850,400 | — | — |
| 2012-12-19 | $10.08 | $12.35 | 3,768,500 | — | — |
| 2012-12-18 | $10.08 | $12.35 | 3,262,000 | — | — |
| 2012-12-17 | $9.85 | $12.07 | 1,967,200 | — | — |
| 2012-12-14 | $9.84 | $12.06 | 4,635,800 | — | — |
| 2012-12-13 | $9.70 | $11.89 | 3,950,300 | — | — |
| 2012-12-12 | $9.64 | $11.82 | 2,769,100 | — | — |
| 2012-12-11 | $9.81 | $12.02 | 1,952,400 | — | — |
| 2012-12-10 | $9.79 | $12.00 | 2,533,100 | — | — |
| 2012-12-07 | $9.69 | $11.88 | 3,105,700 | — | — |
| 2012-12-06 | $9.62 | $11.79 | 2,912,300 | — | — |
| 2012-12-05 | $9.53 | $11.68 | 2,422,200 | — | — |
| 2012-12-04 | $9.52 | $11.67 | 3,354,500 | — | — |
| 2012-12-03 | $9.42 | $11.55 | 5,663,100 | — | — |
| 2012-11-30 | $9.39 | $11.51 | 5,400,900 | — | — |
| 2012-11-29 | $9.25 | $11.34 | 3,972,800 | — | — |
| 2012-11-28 | $9.09 | $11.14 | 2,846,400 | — | — |
| 2012-11-27 | $8.89 | $10.90 | 1,631,900 | — | — |
| 2012-11-26 | $9.08 | $11.13 | 2,084,000 | — | — |
| 2012-11-23 | $9.01 | $11.04 | 1,913,400 | — | — |
| 2012-11-21 | $8.75 | $10.72 | 2,885,500 | — | — |
| 2012-11-20 | $8.59 | $10.53 | 2,485,300 | — | — |
| 2012-11-19 | $8.68 | $10.64 | 2,124,800 | — | — |
| 2012-11-16 | $8.46 | $10.37 | 3,897,700 | — | — |
| 2012-11-15 | $8.54 | $10.47 | 4,174,800 | — | — |
| 2012-11-14 | $8.58 | $10.52 | 3,864,700 | — | — |
| 2012-11-13 | $8.64 | $10.59 | 5,997,300 | — | — |
| 2012-11-12 | $8.75 | $10.72 | 2,094,200 | — | — |
| 2012-11-09 | $8.79 | $10.77 | 2,897,500 | — | — |
| 2012-11-08 | $8.81 | $10.80 | 7,755,000 | — | — |
| 2012-11-07 | $9.03 | $11.07 | 16,779,000 | — | — |
| 2012-11-06 | $8.84 | $10.83 | 4,384,200 | — | — |
| 2012-11-05 | $8.93 | $10.95 | 2,223,300 | — | — |
| 2012-11-02 | $8.85 | $10.85 | 2,263,600 | — | — |
| 2012-11-01 | $8.85 | $10.85 | 6,350,900 | — | — |
| 2012-10-31 | $8.89 | $10.90 | 6,201,200 | — | — |
| 2012-10-26 | $8.68 | $10.64 | 9,064,800 | — | — |
| 2012-10-25 | $9.07 | $11.12 | 4,249,400 | — | — |
| 2012-10-24 | $8.74 | $10.71 | 2,817,100 | — | — |
| 2012-10-23 | $8.86 | $10.86 | 3,437,900 | — | — |
| 2012-10-22 | $9.07 | $11.12 | 1,889,500 | — | — |
| 2012-10-19 | $9.05 | $11.09 | 2,556,100 | — | — |
| 2012-10-18 | $9.17 | $11.24 | 3,677,600 | — | — |
| 2012-10-17 | $8.99 | $11.02 | 2,896,100 | — | — |
| 2012-10-16 | $8.94 | $10.96 | 3,148,200 | — | — |
| 2012-10-15 | $8.77 | $10.75 | 4,129,700 | — | — |
| 2012-10-12 | $8.75 | $10.72 | 2,897,400 | — | — |
| 2012-10-11 | $8.61 | $10.55 | 1,718,600 | — | — |
| 2012-10-10 | $8.65 | $10.60 | 5,395,500 | — | — |
| 2012-10-09 | $8.74 | $10.71 | 2,663,800 | — | — |
| 2012-10-08 | $8.94 | $10.96 | 1,751,900 | — | — |
| 2012-10-05 | $9.03 | $11.07 | 1,982,900 | — | — |
| 2012-10-04 | $9.10 | $11.15 | 3,012,100 | — | — |
| 2012-10-03 | $8.92 | $10.93 | 3,499,900 | — | — |
| 2012-10-02 | $9.03 | $11.07 | 2,025,000 | — | — |
| 2012-10-01 | $9.04 | $11.08 | 2,667,800 | — | — |
| 2012-09-28 | $9.12 | $11.18 | 3,428,300 | — | — |
| 2012-09-27 | $9.32 | $11.42 | 4,492,100 | — | — |
| 2012-09-26 | $9.13 | $11.19 | 6,121,100 | — | — |
| 2012-09-25 | $9.21 | $11.29 | 4,305,100 | — | — |
| 2012-09-24 | $9.44 | $11.57 | 3,074,200 | — | — |
| 2012-09-21 | $9.56 | $11.72 | 7,382,800 | — | — |
| 2012-09-20 | $9.60 | $11.77 | 2,740,100 | — | — |
| 2012-09-19 | $9.60 | $11.77 | 2,283,600 | — | — |
| 2012-09-18 | $9.53 | $11.68 | 4,388,900 | — | — |
| 2012-09-17 | $9.66 | $11.84 | 1,922,800 | — | — |
| 2012-09-14 | $9.66 | $11.84 | 4,986,300 | — | — |
| 2012-09-13 | $9.55 | $11.70 | 3,911,100 | — | — |
| 2012-09-12 | $9.39 | $11.51 | 4,421,700 | — | — |
| 2012-09-11 | $9.22 | $11.30 | 2,210,000 | — | — |
| 2012-09-10 | $9.07 | $11.12 | 2,741,400 | — | — |
| 2012-09-07 | $9.23 | $11.31 | 2,634,200 | — | — |
| 2012-09-06 | $9.09 | $11.14 | 3,058,000 | — | — |
| 2012-09-05 | $8.95 | $10.97 | 1,580,100 | — | — |
| 2012-09-04 | $9.07 | $11.12 | 1,824,000 | — | — |
| 2012-08-31 | $9.30 | $11.40 | 2,141,600 | — | — |
| 2012-08-30 | $9.21 | $11.29 | 6,698,800 | — | — |
| 2012-08-29 | $9.60 | $11.77 | 6,127,700 | — | — |
| 2012-08-28 | $9.54 | $11.69 | 5,983,100 | — | — |
| 2012-08-27 | $9.80 | $12.01 | 2,686,100 | — | — |
| 2012-08-24 | $9.65 | $11.83 | 5,224,300 | — | — |
| 2012-08-23 | $9.80 | $12.01 | 3,448,200 | — | — |
| 2012-08-22 | $9.77 | $11.97 | 3,407,500 | — | — |
| 2012-08-21 | $9.83 | $12.05 | 2,183,300 | — | — |
| 2012-08-20 | $9.94 | $12.18 | 1,533,500 | — | — |
| 2012-08-17 | $10.03 | $12.29 | 3,615,600 | — | — |
| 2012-08-16 | $9.79 | $12.00 | 2,535,100 | — | — |
| 2012-08-15 | $9.65 | $11.83 | 4,350,600 | — | — |
| 2012-08-14 | $9.59 | $11.75 | 3,154,300 | — | — |
| 2012-08-13 | $9.60 | $11.77 | 3,546,000 | — | — |
| 2012-08-10 | $9.77 | $11.97 | 2,733,300 | — | — |
| 2012-08-09 | $9.69 | $11.88 | 2,852,100 | — | — |
| 2012-08-08 | $9.66 | $11.84 | 2,377,200 | — | — |
| 2012-08-07 | $9.51 | $11.66 | 2,363,300 | — | — |
| 2012-08-06 | $9.44 | $11.57 | 2,177,400 | — | — |
| 2012-08-03 | $9.54 | $11.69 | 3,010,600 | — | — |
| 2012-08-02 | $9.25 | $11.34 | 2,909,300 | — | — |
| 2012-08-01 | $9.32 | $11.42 | 3,969,200 | — | — |
| 2012-07-31 | $9.25 | $11.34 | 2,403,000 | — | — |
| 2012-07-30 | $9.13 | $11.19 | 3,032,100 | — | — |
| 2012-07-27 | $9.22 | $11.30 | 4,751,600 | — | — |
| 2012-07-26 | $8.94 | $10.96 | 4,658,400 | — | — |
| 2012-07-25 | $8.67 | $10.63 | 3,369,500 | — | — |
| 2012-07-24 | $8.50 | $10.42 | 2,098,000 | — | — |
| 2012-07-23 | $8.62 | $10.57 | 5,135,900 | — | — |
| 2012-07-20 | $8.71 | $10.68 | 3,574,900 | — | — |
| 2012-07-19 | $8.80 | $10.79 | 6,860,400 | — | — |
| 2012-07-18 | $8.65 | $10.60 | 16,078,000 | — | — |
| 2012-07-17 | $8.31 | $10.19 | 9,137,200 | — | — |
| 2012-07-16 | $8.38 | $10.27 | 4,891,700 | — | — |
| 2012-07-13 | $8.54 | $10.47 | 4,751,900 | — | — |
| 2012-07-12 | $8.54 | $10.47 | 4,399,800 | — | — |
| 2012-07-11 | $8.79 | $10.77 | 7,077,900 | — | — |
| 2012-07-10 | $8.78 | $10.76 | 4,585,500 | — | — |
| 2012-07-09 | $8.90 | $10.91 | 4,455,100 | — | — |
| 2012-07-06 | $8.87 | $10.87 | 3,189,500 | — | — |
| 2012-07-05 | $9.02 | $11.06 | 2,138,100 | — | — |
| 2012-07-03 | $9.24 | $11.32 | 1,177,900 | — | — |
| 2012-07-02 | $9.09 | $11.14 | 1,627,800 | — | — |
| 2012-06-29 | $9.13 | $11.19 | 2,678,700 | — | — |
| 2012-06-28 | $8.62 | $10.57 | 2,481,600 | — | — |
| 2012-06-27 | $8.63 | $10.58 | 5,399,800 | — | — |
| 2012-06-26 | $8.63 | $10.58 | 3,217,300 | — | — |
| 2012-06-25 | $8.73 | $10.70 | 2,642,600 | — | — |
| 2012-06-22 | $8.91 | $10.92 | 3,223,600 | — | — |
| 2012-06-21 | $8.79 | $10.77 | 3,597,900 | — | — |
| 2012-06-20 | $9.27 | $11.36 | 2,462,400 | — | — |
| 2012-06-19 | $9.17 | $11.24 | 5,601,300 | — | — |
| 2012-06-18 | $8.94 | $10.96 | 2,564,400 | — | — |
| 2012-06-15 | $8.95 | $10.97 | 2,573,200 | — | — |
| 2012-06-14 | $8.80 | $10.79 | 2,656,900 | — | — |
| 2012-06-13 | $8.87 | $10.87 | 3,624,500 | — | — |
| 2012-06-12 | $8.93 | $10.95 | 4,867,300 | — | — |
| 2012-06-11 | $8.54 | $10.47 | 3,735,500 | — | — |
| 2012-06-08 | $8.56 | $10.49 | 3,710,900 | — | — |
| 2012-06-07 | $8.54 | $10.47 | 2,687,000 | — | — |
| 2012-06-06 | $8.66 | $10.61 | 2,675,000 | — | — |
| 2012-06-05 | $8.44 | $10.34 | 2,902,000 | — | — |
| 2012-06-04 | $8.34 | $10.22 | 2,757,200 | — | — |
| 2012-06-01 | $8.29 | $10.16 | 3,488,700 | — | — |
| 2012-05-31 | $8.48 | $10.39 | 3,236,700 | — | — |
| 2012-05-30 | $8.62 | $10.57 | 2,494,400 | — | — |
| 2012-05-29 | $8.93 | $10.95 | 5,409,200 | — | — |
| 2012-05-25 | $8.58 | $10.52 | 2,570,400 | — | — |
| 2012-05-24 | $8.62 | $10.57 | 2,834,700 | — | — |
| 2012-05-23 | $8.59 | $10.53 | 2,731,400 | — | — |
| 2012-05-22 | $8.61 | $10.55 | 3,225,800 | — | — |
| 2012-05-21 | $8.66 | $10.61 | 5,878,400 | — | — |
| 2012-05-18 | $8.36 | $10.25 | 3,018,500 | — | — |
| 2012-05-17 | $8.31 | $10.19 | 4,381,300 | — | — |
| 2012-05-16 | $8.34 | $10.22 | 5,035,400 | — | — |
| 2012-05-15 | $8.47 | $10.38 | 10,447,900 | — | — |
| 2012-05-14 | $8.71 | $10.68 | 4,277,500 | — | — |
| 2012-05-11 | $9.06 | $11.10 | 4,357,100 | — | — |
| 2012-05-10 | $9.05 | $11.09 | 7,558,600 | — | — |
| 2012-05-09 | $9.00 | $11.03 | 5,253,300 | — | — |
| 2012-05-08 | $9.16 | $11.23 | 3,445,200 | — | — |
| 2012-05-07 | $9.18 | $11.25 | 9,614,500 | — | — |
| 2012-05-04 | $9.22 | $11.30 | 21,493,300 | — | — |
| 2012-05-03 | $9.59 | $11.75 | 2,910,800 | — | — |
| 2012-05-02 | $9.73 | $11.93 | 3,332,300 | — | — |
| 2012-05-01 | $9.94 | $12.18 | 3,662,000 | — | — |
| 2012-04-30 | $10.00 | $12.26 | 7,454,700 | — | — |
| 2012-04-27 | $9.96 | $12.21 | 6,040,300 | — | — |
| 2012-04-26 | $9.70 | $11.89 | 6,580,500 | — | — |
| 2012-04-25 | $9.54 | $11.69 | 8,447,000 | — | — |
| 2012-04-24 | $9.45 | $11.58 | 6,243,800 | — | — |
| 2012-04-23 | $9.24 | $11.32 | 8,047,800 | — | — |
| 2012-04-20 | $9.56 | $11.72 | 7,176,000 | — | — |
| 2012-04-19 | $9.57 | $11.73 | 2,272,900 | — | — |
| 2012-04-18 | $9.64 | $11.82 | 3,803,800 | — | — |
| 2012-04-17 | $9.55 | $11.70 | 3,606,300 | — | — |
| 2012-04-16 | $9.46 | $11.59 | 5,004,300 | — | — |
| 2012-04-13 | $9.40 | $11.52 | 10,944,400 | — | — |
| 2012-04-12 | $9.78 | $11.99 | 4,898,000 | — | — |
| 2012-04-11 | $9.79 | $12.00 | 7,101,600 | — | — |
| 2012-04-10 | $9.57 | $11.73 | 5,132,400 | — | — |
| 2012-04-09 | $9.68 | $11.86 | 2,857,700 | — | — |
| 2012-04-05 | $9.71 | $11.90 | 5,190,600 | — | — |
| 2012-04-04 | $9.98 | $12.23 | 6,493,500 | — | — |
| 2012-04-03 | $10.37 | $12.71 | 7,829,800 | — | — |
| 2012-04-02 | $10.35 | $12.69 | 5,982,700 | — | — |
| 2012-03-30 | $10.31 | $12.64 | 2,947,600 | — | — |
| 2012-03-29 | $10.16 | $12.45 | 3,575,900 | — | — |
| 2012-03-28 | $10.27 | $12.59 | 3,136,800 | — | — |
| 2012-03-27 | $10.26 | $12.58 | 3,256,400 | — | — |
| 2012-03-26 | $10.25 | $12.56 | 3,374,300 | — | — |
| 2012-03-23 | $9.99 | $12.24 | 5,057,300 | — | — |
| 2012-03-22 | $9.90 | $12.13 | 3,980,300 | — | — |
| 2012-03-21 | $9.93 | $12.17 | 2,827,400 | — | — |
| 2012-03-20 | $10.07 | $12.34 | 4,022,400 | — | — |
| 2012-03-19 | $10.15 | $12.44 | 3,458,600 | — | — |
| 2012-03-16 | $10.01 | $12.27 | 8,178,600 | — | — |
| 2012-03-15 | $9.97 | $12.22 | 3,911,100 | — | — |
| 2012-03-14 | $9.92 | $12.16 | 2,040,200 | — | — |
| 2012-03-13 | $10.11 | $12.39 | 5,723,800 | — | — |
| 2012-03-12 | $9.90 | $12.13 | 4,582,700 | — | — |
| 2012-03-09 | $9.77 | $11.97 | 4,934,400 | — | — |
| 2012-03-08 | $9.66 | $11.84 | 3,382,700 | — | — |
| 2012-03-07 | $9.49 | $11.63 | 8,918,200 | — | — |
| 2012-03-06 | $9.22 | $11.30 | 6,816,400 | — | — |
| 2012-03-05 | $9.71 | $11.90 | 2,848,600 | — | — |
| 2012-03-02 | $9.84 | $12.06 | 4,094,500 | — | — |
| 2012-03-01 | $9.84 | $12.06 | 6,266,900 | — | — |
| 2012-02-29 | $9.98 | $12.23 | 5,292,400 | — | — |
| 2012-02-28 | $10.12 | $12.40 | 4,785,000 | — | — |
| 2012-02-27 | $10.04 | $12.31 | 4,182,400 | — | — |
| 2012-02-24 | $10.27 | $12.59 | 4,828,300 | — | — |
| 2012-02-23 | $10.07 | $12.34 | 5,027,200 | — | — |
| 2012-02-22 | $9.68 | $11.86 | 3,042,500 | — | — |
| 2012-02-21 | $9.96 | $12.21 | 3,583,000 | — | — |
| 2012-02-17 | $9.94 | $12.18 | 4,203,400 | — | — |
| 2012-02-16 | $9.74 | $11.94 | 4,804,400 | — | — |
| 2012-02-15 | $9.47 | $11.61 | 5,670,500 | — | — |
| 2012-02-14 | $9.58 | $11.74 | 2,372,900 | — | — |
| 2012-02-13 | $9.68 | $11.86 | 4,657,600 | — | — |
| 2012-02-10 | $9.58 | $11.74 | 14,498,000 | — | — |
| 2012-02-09 | $9.49 | $11.63 | 5,524,400 | — | — |
| 2012-02-08 | $9.48 | $11.62 | 19,971,900 | — | — |
| 2012-02-07 | $9.61 | $11.78 | 7,094,900 | — | — |
| 2012-02-06 | $9.37 | $11.48 | 2,648,100 | — | — |
| 2012-02-03 | $9.51 | $11.66 | 6,607,600 | — | — |
| 2012-02-02 | $9.15 | $11.21 | 4,887,600 | — | — |
| 2012-02-01 | $9.42 | $11.55 | 7,387,000 | — | — |
| 2012-01-31 | $9.27 | $11.36 | 4,382,400 | — | — |
| 2012-01-30 | $9.13 | $11.19 | 4,759,800 | — | — |
| 2012-01-27 | $8.98 | $11.01 | 7,593,500 | — | — |
| 2012-01-26 | $8.95 | $10.97 | 8,767,400 | — | — |
| 2012-01-25 | $8.65 | $10.60 | 15,165,200 | — | — |
| 2012-01-24 | $10.23 | $12.54 | 6,221,800 | — | — |
| 2012-01-23 | $10.14 | $12.43 | 4,356,000 | — | — |
| 2012-01-20 | $10.22 | $12.53 | 5,089,400 | — | — |
| 2012-01-19 | $10.18 | $12.48 | 6,023,500 | — | — |
| 2012-01-18 | $9.85 | $12.07 | 4,731,500 | — | — |
| 2012-01-17 | $9.54 | $11.69 | 3,429,800 | — | — |
| 2012-01-13 | $9.55 | $11.70 | 2,824,200 | — | — |
| 2012-01-12 | $9.81 | $12.02 | 2,700,300 | — | — |
| 2012-01-11 | $9.84 | $12.06 | 2,323,200 | — | — |
| 2012-01-10 | $9.78 | $11.99 | 2,378,900 | — | — |
| 2012-01-09 | $9.72 | $11.91 | 6,088,700 | — | — |
| 2012-01-06 | $9.61 | $11.78 | 4,500,900 | — | — |
| 2012-01-05 | $9.74 | $11.94 | 3,892,000 | — | — |
| 2012-01-04 | $9.97 | $12.22 | 6,801,900 | — | — |
| 2012-01-03 | $10.39 | $12.73 | 6,594,100 | — | — |