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
- 1980-03-17 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 | $9.91 | $23.74 | 1,983,800 | — | — |
| 2012-12-28 | $9.77 | $23.41 | 1,398,600 | — | — |
| 2012-12-27 | $9.82 | $23.53 | 2,040,600 | — | — |
| 2012-12-26 | $9.92 | $23.77 | 1,418,900 | — | — |
| 2012-12-24 | $9.98 | $23.91 | 840,400 | — | — |
| 2012-12-21 | $10.02 | $24.01 | 3,855,000 | — | — |
| 2012-12-20 | $10.16 | $24.34 | 1,900,800 | — | — |
| 2012-12-19 | $10.09 | $24.17 | 1,891,300 | — | — |
| 2012-12-18 | $10.11 | $24.22 | 3,399,800 | — | — |
| 2012-12-17 | $9.77 | $23.41 | 2,614,500 | — | — |
| 2012-12-14 | $9.40 | $22.52 | 1,999,400 | — | — |
| 2012-12-13 | $9.50 | $22.76 | 2,210,800 | — | — |
| 2012-12-12 | $9.54 | $22.86 | 2,355,300 | — | — |
| 2012-12-11 | $9.45 | $22.62 | 2,896,500 | — | — |
| 2012-12-10 | $9.37 | $22.43 | 4,634,100 | — | — |
| 2012-12-07 | $9.41 | $22.52 | 1,813,300 | — | — |
| 2012-12-06 | $9.38 | $22.45 | 3,412,100 | — | — |
| 2012-12-05 | $9.40 | $22.50 | 3,434,200 | — | — |
| 2012-12-04 | $9.34 | $22.35 | 7,579,400 | — | — |
| 2012-12-03 | $9.48 | $22.69 | 4,777,700 | — | — |
| 2012-11-30 | $9.46 | $22.64 | 7,245,600 | — | — |
| 2012-11-29 | $9.56 | $22.88 | 3,728,900 | — | — |
| 2012-11-28 | $9.58 | $22.93 | 3,638,600 | — | — |
| 2012-11-27 | $9.58 | $22.93 | 3,963,800 | — | — |
| 2012-11-26 | $9.66 | $23.12 | 6,250,800 | — | — |
| 2012-11-23 | $9.85 | $23.57 | 965,700 | — | — |
| 2012-11-21 | $9.60 | $22.98 | 1,943,400 | — | — |
| 2012-11-20 | $9.67 | $23.14 | 2,154,900 | — | — |
| 2012-11-19 | $9.59 | $22.95 | 3,642,200 | — | — |
| 2012-11-16 | $9.31 | $22.28 | 4,330,100 | — | — |
| 2012-11-15 | $9.16 | $21.92 | 4,405,900 | — | — |
| 2012-11-14 | $9.15 | $21.90 | 5,197,400 | — | — |
| 2012-11-13 | $9.16 | $21.92 | 5,962,600 | — | — |
| 2012-11-12 | $9.27 | $22.19 | 3,733,500 | — | — |
| 2012-11-09 | $9.04 | $21.64 | 3,776,300 | — | — |
| 2012-11-08 | $9.00 | $21.54 | 3,469,800 | — | — |
| 2012-11-07 | $9.16 | $21.92 | 4,573,000 | — | — |
| 2012-11-06 | $9.56 | $22.88 | 5,085,300 | — | — |
| 2012-11-05 | $9.22 | $22.07 | 2,429,200 | — | — |
| 2012-11-02 | $9.28 | $22.21 | 2,477,400 | — | — |
| 2012-11-01 | $9.38 | $22.45 | 4,311,100 | — | — |
| 2012-10-31 | $9.31 | $22.28 | 2,673,900 | — | — |
| 2012-10-26 | $9.20 | $22.02 | 2,861,800 | — | — |
| 2012-10-25 | $9.34 | $22.35 | 2,746,700 | — | — |
| 2012-10-24 | $9.26 | $22.16 | 3,722,800 | — | — |
| 2012-10-23 | $9.28 | $22.21 | 3,623,000 | — | — |
| 2012-10-22 | $9.41 | $22.52 | 5,362,300 | — | — |
| 2012-10-19 | $9.33 | $22.33 | 8,415,900 | — | — |
| 2012-10-18 | $9.68 | $23.17 | 6,921,600 | — | — |
| 2012-10-17 | $9.66 | $23.12 | 3,513,700 | — | — |
| 2012-10-16 | $9.38 | $22.45 | 3,994,000 | — | — |
| 2012-10-15 | $9.59 | $22.95 | 2,810,300 | — | — |
| 2012-10-12 | $9.52 | $22.78 | 7,330,200 | — | — |
| 2012-10-11 | $9.95 | $23.81 | 4,414,900 | — | — |
| 2012-10-10 | $9.71 | $23.24 | 3,761,100 | — | — |
| 2012-10-09 | $9.70 | $23.21 | 3,214,600 | — | — |
| 2012-10-08 | $9.84 | $23.55 | 2,103,700 | — | — |
| 2012-10-05 | $9.93 | $23.77 | 3,191,700 | — | — |
| 2012-10-04 | $9.91 | $23.72 | 2,578,700 | — | — |
| 2012-10-03 | $9.73 | $23.29 | 2,643,700 | — | — |
| 2012-10-02 | $9.71 | $23.24 | 2,717,900 | — | — |
| 2012-10-01 | $9.71 | $23.24 | 6,421,600 | — | — |
| 2012-09-28 | $9.63 | $23.05 | 5,676,900 | — | — |
| 2012-09-27 | $9.73 | $23.29 | 3,404,400 | — | — |
| 2012-09-26 | $9.55 | $22.86 | 4,145,200 | — | — |
| 2012-09-25 | $9.66 | $23.12 | 3,096,300 | — | — |
| 2012-09-24 | $9.86 | $23.60 | 6,691,200 | — | — |
| 2012-09-21 | $9.85 | $23.57 | 5,123,200 | — | — |
| 2012-09-20 | $9.93 | $23.77 | 3,837,600 | — | — |
| 2012-09-19 | $10.11 | $24.20 | 3,283,600 | — | — |
| 2012-09-18 | $10.05 | $24.05 | 3,331,500 | — | — |
| 2012-09-17 | $10.03 | $24.00 | 4,531,700 | — | — |
| 2012-09-14 | $10.23 | $24.48 | 6,842,400 | — | — |
| 2012-09-13 | $10.01 | $23.96 | 5,567,700 | — | — |
| 2012-09-12 | $9.80 | $23.45 | 7,292,300 | — | — |
| 2012-09-11 | $9.57 | $22.88 | 5,867,100 | — | — |
| 2012-09-10 | $9.40 | $22.47 | 3,873,300 | — | — |
| 2012-09-07 | $9.37 | $22.40 | 5,837,400 | — | — |
| 2012-09-06 | $9.32 | $22.28 | 6,643,500 | — | — |
| 2012-09-05 | $9.02 | $21.56 | 5,079,500 | — | — |
| 2012-09-04 | $8.99 | $21.49 | 3,776,300 | — | — |
| 2012-08-31 | $8.96 | $21.42 | 4,234,700 | — | — |
| 2012-08-30 | $8.98 | $21.47 | 5,331,100 | — | — |
| 2012-08-29 | $8.97 | $21.45 | 6,375,600 | — | — |
| 2012-08-28 | $8.66 | $20.70 | 4,250,900 | — | — |
| 2012-08-27 | $8.61 | $20.58 | 4,339,300 | — | — |
| 2012-08-24 | $8.42 | $20.13 | 4,111,000 | — | — |
| 2012-08-23 | $8.32 | $19.89 | 2,231,400 | — | — |
| 2012-08-22 | $8.52 | $20.37 | 3,027,600 | — | — |
| 2012-08-21 | $8.59 | $20.54 | 2,481,100 | — | — |
| 2012-08-20 | $8.63 | $20.63 | 1,754,600 | — | — |
| 2012-08-17 | $8.65 | $20.68 | 2,136,800 | — | — |
| 2012-08-16 | $8.64 | $20.66 | 3,180,400 | — | — |
| 2012-08-15 | $8.54 | $20.42 | 1,584,200 | — | — |
| 2012-08-14 | $8.50 | $20.32 | 3,741,800 | — | — |
| 2012-08-13 | $8.42 | $20.13 | 4,048,500 | — | — |
| 2012-08-10 | $8.35 | $19.96 | 3,799,500 | — | — |
| 2012-08-09 | $8.33 | $19.92 | 4,152,900 | — | — |
| 2012-08-08 | $8.47 | $20.25 | 2,488,700 | — | — |
| 2012-08-07 | $8.41 | $20.11 | 3,535,700 | — | — |
| 2012-08-06 | $8.24 | $19.70 | 3,029,800 | — | — |
| 2012-08-03 | $8.29 | $19.82 | 3,808,400 | — | — |
| 2012-08-02 | $8.06 | $19.27 | 4,408,500 | — | — |
| 2012-08-01 | $8.23 | $19.68 | 3,619,400 | — | — |
| 2012-07-31 | $8.23 | $19.68 | 2,747,900 | — | — |
| 2012-07-30 | $8.16 | $19.51 | 2,556,200 | — | — |
| 2012-07-27 | $8.22 | $19.65 | 5,080,200 | — | — |
| 2012-07-26 | $8.00 | $19.13 | 4,310,000 | — | — |
| 2012-07-25 | $7.96 | $19.03 | 5,454,500 | — | — |
| 2012-07-24 | $7.97 | $19.05 | 5,432,100 | — | — |
| 2012-07-23 | $7.91 | $18.91 | 10,621,700 | — | — |
| 2012-07-20 | $8.09 | $19.34 | 29,445,600 | — | — |
| 2012-07-19 | $8.55 | $20.44 | 5,121,600 | — | — |
| 2012-07-18 | $8.87 | $21.21 | 4,861,200 | — | — |
| 2012-07-17 | $8.90 | $21.28 | 5,308,700 | — | — |
| 2012-07-16 | $8.70 | $20.80 | 7,655,200 | — | — |
| 2012-07-13 | $8.82 | $21.09 | 9,994,600 | — | — |
| 2012-07-12 | $8.61 | $20.58 | 6,290,100 | — | — |
| 2012-07-11 | $8.56 | $20.47 | 5,712,100 | — | — |
| 2012-07-10 | $8.24 | $19.70 | 3,807,100 | — | — |
| 2012-07-09 | $8.33 | $19.92 | 2,559,300 | — | — |
| 2012-07-06 | $8.51 | $20.35 | 2,324,200 | — | — |
| 2012-07-05 | $8.50 | $20.32 | 4,317,900 | — | — |
| 2012-07-03 | $8.74 | $20.90 | 2,510,300 | — | — |
| 2012-07-02 | $8.72 | $20.85 | 4,562,100 | — | — |
| 2012-06-29 | $8.65 | $20.68 | 4,444,900 | — | — |
| 2012-06-28 | $8.32 | $19.89 | 4,474,300 | — | — |
| 2012-06-27 | $8.32 | $19.89 | 4,295,400 | — | — |
| 2012-06-26 | $8.21 | $19.63 | 21,410,500 | — | — |
| 2012-06-25 | $7.91 | $18.91 | 2,817,100 | — | — |
| 2012-06-22 | $8.13 | $19.44 | 4,398,600 | — | — |
| 2012-06-21 | $8.05 | $19.25 | 4,725,800 | — | — |
| 2012-06-20 | $8.41 | $20.11 | 4,212,200 | — | — |
| 2012-06-19 | $8.42 | $20.13 | 5,983,900 | — | — |
| 2012-06-18 | $8.13 | $19.44 | 5,132,500 | — | — |
| 2012-06-15 | $8.09 | $19.34 | 6,732,100 | — | — |
| 2012-06-14 | $7.94 | $18.98 | 4,066,800 | — | — |
| 2012-06-13 | $7.77 | $18.58 | 5,222,600 | — | — |
| 2012-06-12 | $7.74 | $18.48 | 6,566,700 | — | — |
| 2012-06-11 | $7.66 | $18.29 | 5,228,000 | — | — |
| 2012-06-08 | $7.96 | $19.01 | 7,529,500 | — | — |
| 2012-06-07 | $7.99 | $19.08 | 6,204,500 | — | — |
| 2012-06-06 | $7.87 | $18.79 | 10,373,700 | — | — |
| 2012-06-05 | $7.55 | $18.03 | 10,231,000 | — | — |
| 2012-06-04 | $7.61 | $18.17 | 6,707,300 | — | — |
| 2012-06-01 | $8.05 | $19.22 | 5,244,200 | — | — |
| 2012-05-31 | $8.48 | $20.25 | 7,167,100 | — | — |
| 2012-05-30 | $8.45 | $20.18 | 4,100,700 | — | — |
| 2012-05-29 | $8.80 | $21.01 | 3,893,400 | — | — |
| 2012-05-25 | $8.71 | $20.80 | 2,513,200 | — | — |
| 2012-05-24 | $8.66 | $20.68 | 5,493,400 | — | — |
| 2012-05-23 | $8.61 | $20.56 | 5,336,200 | — | — |
| 2012-05-22 | $8.71 | $20.80 | 5,564,800 | — | — |
| 2012-05-21 | $8.52 | $20.34 | 5,353,900 | — | — |
| 2012-05-18 | $8.44 | $20.15 | 2,684,500 | — | — |
| 2012-05-17 | $8.51 | $20.32 | 3,524,200 | — | — |
| 2012-05-16 | $8.60 | $20.53 | 3,697,100 | — | — |
| 2012-05-15 | $8.74 | $20.87 | 3,425,300 | — | — |
| 2012-05-14 | $8.97 | $21.42 | 3,520,700 | — | — |
| 2012-05-11 | $9.08 | $21.68 | 2,979,900 | — | — |
| 2012-05-10 | $9.09 | $21.70 | 3,574,600 | — | — |
| 2012-05-09 | $8.94 | $21.35 | 6,396,900 | — | — |
| 2012-05-08 | $9.20 | $21.97 | 2,843,500 | — | — |
| 2012-05-07 | $9.22 | $22.01 | 3,262,700 | — | — |
| 2012-05-04 | $9.15 | $21.85 | 4,275,700 | — | — |
| 2012-05-03 | $9.28 | $22.16 | 5,731,300 | — | — |
| 2012-05-02 | $9.26 | $22.11 | 5,548,000 | — | — |
| 2012-05-01 | $9.28 | $22.16 | 7,060,300 | — | — |
| 2012-04-30 | $9.18 | $21.92 | 4,401,800 | — | — |
| 2012-04-27 | $9.24 | $22.06 | 2,255,600 | — | — |
| 2012-04-26 | $9.20 | $21.97 | 3,591,300 | — | — |
| 2012-04-25 | $9.14 | $21.82 | 3,345,100 | — | — |
| 2012-04-24 | $9.07 | $21.66 | 4,029,500 | — | — |
| 2012-04-23 | $8.95 | $21.37 | 5,590,900 | — | — |
| 2012-04-20 | $9.08 | $21.68 | 10,701,800 | — | — |
| 2012-04-19 | $9.18 | $21.92 | 23,208,000 | — | — |
| 2012-04-18 | $9.96 | $23.78 | 5,424,300 | — | — |
| 2012-04-17 | $10.12 | $24.16 | 3,957,000 | — | — |
| 2012-04-16 | $9.83 | $23.47 | 7,701,500 | — | — |
| 2012-04-13 | $9.77 | $23.33 | 9,219,200 | — | — |
| 2012-04-12 | $10.21 | $24.38 | 3,054,400 | — | — |
| 2012-04-11 | $9.97 | $23.81 | 5,545,700 | — | — |
| 2012-04-10 | $9.69 | $23.14 | 8,188,800 | — | — |
| 2012-04-09 | $9.89 | $23.61 | 5,893,100 | — | — |
| 2012-04-05 | $10.17 | $24.28 | 5,396,100 | — | — |
| 2012-04-04 | $10.37 | $24.76 | 8,443,900 | — | — |
| 2012-04-03 | $10.58 | $25.26 | 10,003,100 | — | — |
| 2012-04-02 | $10.47 | $25.00 | 11,469,700 | — | — |
| 2012-03-30 | $10.38 | $24.78 | 4,121,100 | — | — |
| 2012-03-29 | $10.46 | $24.98 | 6,519,300 | — | — |
| 2012-03-28 | $10.53 | $25.14 | 8,676,900 | — | — |
| 2012-03-27 | $10.48 | $25.02 | 5,632,200 | — | — |
| 2012-03-26 | $10.69 | $25.52 | 4,861,700 | — | — |
| 2012-03-23 | $10.47 | $25.00 | 10,850,700 | — | — |
| 2012-03-22 | $10.40 | $24.83 | 11,998,800 | — | — |
| 2012-03-21 | $10.89 | $26.00 | 5,347,200 | — | — |
| 2012-03-20 | $10.78 | $25.74 | 3,998,300 | — | — |
| 2012-03-19 | $10.81 | $25.81 | 4,595,600 | — | — |
| 2012-03-16 | $10.71 | $25.57 | 6,728,200 | — | — |
| 2012-03-15 | $10.69 | $25.52 | 5,135,700 | — | — |
| 2012-03-14 | $10.53 | $25.14 | 5,432,800 | — | — |
| 2012-03-13 | $10.39 | $24.78 | 7,195,600 | — | — |
| 2012-03-12 | $9.99 | $23.83 | 6,322,500 | — | — |
| 2012-03-09 | $10.09 | $24.07 | 10,717,600 | — | — |
| 2012-03-08 | $9.66 | $23.04 | 4,506,900 | — | — |
| 2012-03-07 | $9.45 | $22.54 | 3,215,200 | — | — |
| 2012-03-06 | $9.21 | $21.97 | 4,593,100 | — | — |
| 2012-03-05 | $9.43 | $22.49 | 3,961,900 | — | — |
| 2012-03-02 | $9.48 | $22.61 | 3,941,300 | — | — |
| 2012-03-01 | $9.52 | $22.71 | 3,337,000 | — | — |
| 2012-02-29 | $9.40 | $22.42 | 4,361,200 | — | — |
| 2012-02-28 | $9.41 | $22.45 | 3,341,400 | — | — |
| 2012-02-27 | $9.42 | $22.47 | 4,226,700 | — | — |
| 2012-02-24 | $9.38 | $22.38 | 2,083,100 | — | — |
| 2012-02-23 | $9.48 | $22.61 | 3,727,300 | — | — |
| 2012-02-22 | $9.41 | $22.45 | 4,577,000 | — | — |
| 2012-02-21 | $9.63 | $22.97 | 3,393,900 | — | — |
| 2012-02-17 | $9.59 | $22.88 | 3,836,100 | — | — |
| 2012-02-16 | $9.57 | $22.83 | 4,234,500 | — | — |
| 2012-02-15 | $9.45 | $22.54 | 4,616,000 | — | — |
| 2012-02-14 | $9.46 | $22.57 | 4,820,300 | — | — |
| 2012-02-13 | $9.51 | $22.69 | 4,093,000 | — | — |
| 2012-02-10 | $9.31 | $22.21 | 3,172,800 | — | — |
| 2012-02-09 | $9.45 | $22.54 | 4,838,300 | — | — |
| 2012-02-08 | $9.46 | $22.57 | 7,784,000 | — | — |
| 2012-02-07 | $9.21 | $21.97 | 6,098,400 | — | — |
| 2012-02-06 | $9.24 | $22.04 | 4,035,200 | — | — |
| 2012-02-03 | $9.42 | $22.47 | 4,152,200 | — | — |
| 2012-02-02 | $9.02 | $21.52 | 3,623,900 | — | — |
| 2012-02-01 | $8.89 | $21.21 | 6,495,500 | — | — |
| 2012-01-31 | $8.73 | $20.82 | 3,738,300 | — | — |
| 2012-01-30 | $8.70 | $20.75 | 2,745,700 | — | — |
| 2012-01-27 | $8.79 | $20.97 | 3,823,700 | — | — |
| 2012-01-26 | $8.73 | $20.82 | 7,750,100 | — | — |
| 2012-01-25 | $9.12 | $21.75 | 8,091,900 | — | — |
| 2012-01-24 | $9.01 | $21.49 | 5,706,300 | — | — |
| 2012-01-23 | $9.25 | $22.06 | 6,225,400 | — | — |
| 2012-01-20 | $9.04 | $21.56 | 6,177,100 | — | — |
| 2012-01-19 | $8.77 | $20.92 | 5,256,200 | — | — |
| 2012-01-18 | $8.88 | $21.18 | 3,956,000 | — | — |
| 2012-01-17 | $8.64 | $20.61 | 3,353,900 | — | — |
| 2012-01-13 | $8.68 | $20.71 | 3,250,900 | — | — |
| 2012-01-12 | $8.74 | $20.85 | 4,387,100 | — | — |
| 2012-01-11 | $8.76 | $20.90 | 4,202,500 | — | — |
| 2012-01-10 | $8.73 | $20.82 | 6,215,300 | — | — |
| 2012-01-09 | $8.59 | $20.49 | 4,016,600 | — | — |
| 2012-01-06 | $8.52 | $20.32 | 3,747,200 | — | — |
| 2012-01-05 | $8.44 | $20.13 | 5,370,300 | — | — |
| 2012-01-04 | $8.32 | $19.85 | 4,052,200 | — | — |
| 2012-01-03 | $8.23 | $19.63 | 3,661,400 | — | — |