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
- 1981-12-22 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 | $9.43 | $11.75 | 2,506,000 | — | — |
| 2012-12-28 | $9.33 | $11.63 | 2,066,600 | — | — |
| 2012-12-27 | $9.38 | $11.68 | 2,276,400 | — | — |
| 2012-12-26 | $9.31 | $11.60 | 1,807,800 | — | — |
| 2012-12-24 | $9.38 | $11.68 | 1,099,800 | — | — |
| 2012-12-21 | $9.39 | $11.70 | 5,353,800 | — | — |
| 2012-12-20 | $9.34 | $11.63 | 1,645,400 | — | — |
| 2012-12-19 | $9.30 | $11.59 | 1,739,000 | — | — |
| 2012-12-18 | $9.23 | $11.50 | 1,227,200 | — | — |
| 2012-12-17 | $9.11 | $11.35 | 1,114,200 | — | — |
| 2012-12-14 | $9.07 | $11.30 | 1,556,400 | — | — |
| 2012-12-13 | $9.13 | $11.38 | 1,708,200 | — | — |
| 2012-12-12 | $9.18 | $11.43 | 1,233,200 | — | — |
| 2012-12-11 | $9.20 | $11.46 | 1,896,800 | — | — |
| 2012-12-10 | $9.14 | $11.38 | 1,575,800 | — | — |
| 2012-12-07 | $8.99 | $11.20 | 1,422,000 | — | — |
| 2012-12-06 | $8.88 | $11.07 | 1,173,600 | — | — |
| 2012-12-05 | $8.91 | $11.10 | 1,616,800 | — | — |
| 2012-12-04 | $9.04 | $11.26 | 2,065,800 | — | — |
| 2012-12-03 | $8.87 | $11.05 | 1,886,800 | — | — |
| 2012-11-30 | $8.88 | $11.06 | 2,054,600 | — | — |
| 2012-11-29 | $8.75 | $10.91 | 1,631,400 | — | — |
| 2012-11-28 | $8.62 | $10.74 | 1,607,600 | — | — |
| 2012-11-27 | $8.62 | $10.74 | 1,912,000 | — | — |
| 2012-11-26 | $8.74 | $10.89 | 2,133,000 | — | — |
| 2012-11-23 | $8.74 | $10.89 | 1,334,800 | — | — |
| 2012-11-21 | $8.37 | $10.43 | 1,936,800 | — | — |
| 2012-11-20 | $8.38 | $10.44 | 1,852,600 | — | — |
| 2012-11-19 | $8.39 | $10.46 | 1,648,400 | — | — |
| 2012-11-16 | $8.18 | $10.19 | 3,858,800 | — | — |
| 2012-11-15 | $8.20 | $10.22 | 2,202,800 | — | — |
| 2012-11-14 | $8.23 | $10.26 | 1,921,000 | — | — |
| 2012-11-13 | $8.51 | $10.60 | 1,564,200 | — | — |
| 2012-11-12 | $8.55 | $10.66 | 838,200 | — | — |
| 2012-11-09 | $8.65 | $10.78 | 1,454,800 | — | — |
| 2012-11-08 | $8.59 | $10.70 | 1,522,400 | — | — |
| 2012-11-07 | $8.72 | $10.86 | 2,811,600 | — | — |
| 2012-11-06 | $8.99 | $11.20 | 1,646,200 | — | — |
| 2012-11-05 | $8.93 | $11.12 | 1,652,200 | — | — |
| 2012-11-02 | $8.83 | $11.00 | 1,812,200 | — | — |
| 2012-11-01 | $8.93 | $11.12 | 3,456,600 | — | — |
| 2012-10-31 | $8.60 | $10.72 | 1,875,200 | — | — |
| 2012-10-26 | $8.39 | $10.45 | 2,197,800 | — | — |
| 2012-10-25 | $8.49 | $10.58 | 1,939,000 | — | — |
| 2012-10-24 | $8.33 | $10.38 | 2,671,000 | — | — |
| 2012-10-23 | $8.59 | $10.70 | 10,040,000 | — | — |
| 2012-10-22 | $8.62 | $10.74 | 4,502,600 | — | — |
| 2012-10-19 | $8.48 | $10.57 | 1,774,400 | — | — |
| 2012-10-18 | $8.76 | $10.92 | 2,217,600 | — | — |
| 2012-10-17 | $8.71 | $10.86 | 2,169,600 | — | — |
| 2012-10-16 | $8.68 | $10.81 | 1,535,600 | — | — |
| 2012-10-15 | $8.55 | $10.65 | 1,389,600 | — | — |
| 2012-10-12 | $8.39 | $10.45 | 2,578,800 | — | — |
| 2012-10-11 | $8.55 | $10.65 | 2,622,200 | — | — |
| 2012-10-10 | $8.40 | $10.47 | 3,482,600 | — | — |
| 2012-10-09 | $8.56 | $10.67 | 2,606,000 | — | — |
| 2012-10-08 | $8.74 | $10.89 | 1,158,600 | — | — |
| 2012-10-05 | $8.95 | $11.15 | 1,248,000 | — | — |
| 2012-10-04 | $9.00 | $11.21 | 1,600,200 | — | — |
| 2012-10-03 | $8.75 | $10.90 | 1,366,800 | — | — |
| 2012-10-02 | $8.85 | $10.95 | 1,788,200 | — | — |
| 2012-10-01 | $8.67 | $10.73 | 2,633,600 | — | — |
| 2012-09-28 | $8.50 | $10.51 | 2,236,200 | — | — |
| 2012-09-27 | $8.64 | $10.68 | 1,360,800 | — | — |
| 2012-09-26 | $8.57 | $10.60 | 3,471,400 | — | — |
| 2012-09-25 | $8.60 | $10.64 | 2,647,400 | — | — |
| 2012-09-24 | $8.76 | $10.83 | 1,905,000 | — | — |
| 2012-09-21 | $8.83 | $10.92 | 2,408,400 | — | — |
| 2012-09-20 | $8.92 | $11.03 | 2,094,800 | — | — |
| 2012-09-19 | $9.08 | $11.23 | 1,445,800 | — | — |
| 2012-09-18 | $9.14 | $11.31 | 2,351,600 | — | — |
| 2012-09-17 | $9.18 | $11.36 | 1,376,200 | — | — |
| 2012-09-14 | $9.49 | $11.73 | 2,679,200 | — | — |
| 2012-09-13 | $9.24 | $11.43 | 3,053,600 | — | — |
| 2012-09-12 | $9.12 | $11.28 | 1,543,800 | — | — |
| 2012-09-11 | $9.22 | $11.40 | 1,189,400 | — | — |
| 2012-09-10 | $9.13 | $11.30 | 1,332,400 | — | — |
| 2012-09-07 | $9.20 | $11.38 | 1,804,600 | — | — |
| 2012-09-06 | $9.15 | $11.32 | 2,426,000 | — | — |
| 2012-09-05 | $8.92 | $11.04 | 1,800,600 | — | — |
| 2012-09-04 | $8.70 | $10.76 | 1,765,200 | — | — |
| 2012-08-31 | $8.76 | $10.84 | 1,684,800 | — | — |
| 2012-08-30 | $8.69 | $10.75 | 1,574,600 | — | — |
| 2012-08-29 | $8.93 | $11.04 | 1,436,600 | — | — |
| 2012-08-28 | $8.82 | $10.91 | 1,780,200 | — | — |
| 2012-08-27 | $8.81 | $10.90 | 3,211,400 | — | — |
| 2012-08-24 | $9.01 | $11.14 | 1,661,800 | — | — |
| 2012-08-23 | $9.06 | $11.21 | 2,277,400 | — | — |
| 2012-08-22 | $9.17 | $11.34 | 3,697,400 | — | — |
| 2012-08-21 | $9.16 | $11.33 | 4,197,800 | — | — |
| 2012-08-20 | $8.88 | $10.98 | 4,330,400 | — | — |
| 2012-08-17 | $9.36 | $11.58 | 2,975,400 | — | — |
| 2012-08-16 | $9.12 | $11.28 | 3,169,400 | — | — |
| 2012-08-15 | $8.98 | $11.11 | 3,246,800 | — | — |
| 2012-08-14 | $8.89 | $10.99 | 3,046,000 | — | — |
| 2012-08-13 | $8.93 | $11.05 | 1,920,800 | — | — |
| 2012-08-10 | $8.90 | $11.01 | 2,552,600 | — | — |
| 2012-08-09 | $8.81 | $10.90 | 2,712,200 | — | — |
| 2012-08-08 | $8.63 | $10.68 | 2,722,200 | — | — |
| 2012-08-07 | $8.63 | $10.68 | 3,142,600 | — | — |
| 2012-08-06 | $8.30 | $10.27 | 3,626,600 | — | — |
| 2012-08-03 | $8.15 | $10.08 | 2,792,800 | — | — |
| 2012-08-02 | $7.96 | $9.84 | 4,851,800 | — | — |
| 2012-08-01 | $7.93 | $9.81 | 6,143,400 | — | — |
| 2012-07-31 | $8.01 | $9.90 | 5,043,600 | — | — |
| 2012-07-30 | $7.86 | $9.72 | 3,993,000 | — | — |
| 2012-07-27 | $7.87 | $9.74 | 8,588,600 | — | — |
| 2012-07-26 | $7.50 | $9.28 | 10,012,000 | — | — |
| 2012-07-25 | $7.49 | $9.27 | 8,900,800 | — | — |
| 2012-07-24 | $7.51 | $9.28 | 44,871,200 | — | — |
| 2012-07-23 | $10.58 | $13.08 | 4,685,800 | — | — |
| 2012-07-20 | $10.96 | $13.56 | 1,281,800 | — | — |
| 2012-07-19 | $11.16 | $13.80 | 2,756,600 | — | — |
| 2012-07-18 | $11.12 | $13.76 | 2,003,400 | — | — |
| 2012-07-17 | $10.83 | $13.40 | 1,178,600 | — | — |
| 2012-07-16 | $10.64 | $13.16 | 965,800 | — | — |
| 2012-07-13 | $10.74 | $13.28 | 1,635,600 | — | — |
| 2012-07-12 | $10.33 | $12.77 | 1,652,200 | — | — |
| 2012-07-11 | $10.48 | $12.96 | 1,830,000 | — | — |
| 2012-07-10 | $10.35 | $12.80 | 1,566,400 | — | — |
| 2012-07-09 | $10.41 | $12.88 | 1,125,600 | — | — |
| 2012-07-06 | $10.50 | $12.98 | 1,106,600 | — | — |
| 2012-07-05 | $10.74 | $13.29 | 1,222,200 | — | — |
| 2012-07-03 | $10.65 | $13.17 | 769,200 | — | — |
| 2012-07-02 | $10.46 | $12.93 | 1,839,200 | — | — |
| 2012-06-29 | $10.44 | $12.83 | 2,138,600 | — | — |
| 2012-06-28 | $10.25 | $12.60 | 3,102,600 | — | — |
| 2012-06-27 | $10.14 | $12.46 | 2,524,200 | — | — |
| 2012-06-26 | $9.92 | $12.20 | 5,907,200 | — | — |
| 2012-06-25 | $9.83 | $12.08 | 3,388,600 | — | — |
| 2012-06-22 | $10.26 | $12.61 | 1,898,800 | — | — |
| 2012-06-21 | $10.31 | $12.68 | 1,547,400 | — | — |
| 2012-06-20 | $10.82 | $13.30 | 1,872,000 | — | — |
| 2012-06-19 | $10.78 | $13.25 | 1,988,400 | — | — |
| 2012-06-18 | $10.48 | $12.88 | 1,644,400 | — | — |
| 2012-06-15 | $10.38 | $12.76 | 3,734,600 | — | — |
| 2012-06-14 | $10.23 | $12.58 | 2,327,600 | — | — |
| 2012-06-13 | $10.27 | $12.63 | 2,054,600 | — | — |
| 2012-06-12 | $10.50 | $12.91 | 4,852,000 | — | — |
| 2012-06-11 | $10.57 | $12.99 | 2,809,200 | — | — |
| 2012-06-08 | $10.99 | $13.51 | 2,142,400 | — | — |
| 2012-06-07 | $10.85 | $13.33 | 2,351,400 | — | — |
| 2012-06-06 | $10.89 | $13.38 | 3,373,400 | — | — |
| 2012-06-05 | $10.59 | $13.02 | 3,571,400 | — | — |
| 2012-06-04 | $10.50 | $12.91 | 2,720,600 | — | — |
| 2012-06-01 | $10.60 | $13.03 | 3,157,600 | — | — |
| 2012-05-31 | $11.15 | $13.71 | 2,280,400 | — | — |
| 2012-05-30 | $11.26 | $13.84 | 1,703,800 | — | — |
| 2012-05-29 | $11.54 | $14.18 | 1,813,800 | — | — |
| 2012-05-25 | $11.29 | $13.87 | 1,861,600 | — | — |
| 2012-05-24 | $11.25 | $13.83 | 1,779,800 | — | — |
| 2012-05-23 | $11.38 | $13.99 | 1,728,000 | — | — |
| 2012-05-22 | $11.15 | $13.71 | 1,947,800 | — | — |
| 2012-05-21 | $11.03 | $13.56 | 2,582,000 | — | — |
| 2012-05-18 | $10.82 | $13.30 | 3,741,600 | — | — |
| 2012-05-17 | $11.20 | $13.76 | 3,452,400 | — | — |
| 2012-05-16 | $11.32 | $13.92 | 3,348,800 | — | — |
| 2012-05-15 | $11.17 | $13.73 | 2,146,600 | — | — |
| 2012-05-14 | $11.26 | $13.84 | 1,801,600 | — | — |
| 2012-05-11 | $11.25 | $13.83 | 2,053,000 | — | — |
| 2012-05-10 | $11.34 | $13.94 | 2,645,000 | — | — |
| 2012-05-09 | $11.55 | $14.19 | 2,809,600 | — | — |
| 2012-05-08 | $11.68 | $14.36 | 3,014,200 | — | — |
| 2012-05-07 | $11.60 | $14.26 | 3,951,800 | — | — |
| 2012-05-04 | $11.36 | $13.97 | 3,690,000 | — | — |
| 2012-05-03 | $11.37 | $13.97 | 3,545,800 | — | — |
| 2012-05-02 | $11.44 | $14.06 | 3,279,600 | — | — |
| 2012-05-01 | $11.21 | $13.78 | 3,497,600 | — | — |
| 2012-04-30 | $10.99 | $13.51 | 1,960,600 | — | — |
| 2012-04-27 | $11.20 | $13.77 | 3,118,600 | — | — |
| 2012-04-26 | $11.13 | $13.68 | 4,354,400 | — | — |
| 2012-04-25 | $10.79 | $13.27 | 4,740,400 | — | — |
| 2012-04-24 | $10.45 | $12.84 | 3,917,400 | — | — |
| 2012-04-23 | $10.48 | $12.88 | 5,918,800 | — | — |
| 2012-04-20 | $10.62 | $13.05 | 8,870,600 | — | — |
| 2012-04-19 | $10.68 | $13.12 | 24,374,000 | — | — |
| 2012-04-18 | $12.71 | $15.63 | 2,666,200 | — | — |
| 2012-04-17 | $12.68 | $15.58 | 2,509,600 | — | — |
| 2012-04-16 | $12.47 | $15.33 | 2,521,200 | — | — |
| 2012-04-13 | $12.31 | $15.13 | 2,892,600 | — | — |
| 2012-04-12 | $12.33 | $15.15 | 1,460,200 | — | — |
| 2012-04-11 | $12.03 | $14.78 | 2,265,400 | — | — |
| 2012-04-10 | $11.96 | $14.70 | 2,876,200 | — | — |
| 2012-04-09 | $12.25 | $15.06 | 2,936,600 | — | — |
| 2012-04-05 | $12.23 | $15.03 | 2,397,400 | — | — |
| 2012-04-04 | $12.16 | $14.94 | 2,943,000 | — | — |
| 2012-04-03 | $12.46 | $15.31 | 3,219,800 | — | — |
| 2012-04-02 | $12.56 | $15.36 | 2,481,400 | — | — |
| 2012-03-30 | $12.25 | $14.98 | 3,695,200 | — | — |
| 2012-03-29 | $12.23 | $14.95 | 1,848,800 | — | — |
| 2012-03-28 | $12.28 | $15.01 | 2,257,000 | — | — |
| 2012-03-27 | $12.39 | $15.15 | 1,353,000 | — | — |
| 2012-03-26 | $12.47 | $15.25 | 1,999,400 | — | — |
| 2012-03-23 | $12.28 | $15.02 | 1,741,400 | — | — |
| 2012-03-22 | $12.31 | $15.06 | 2,661,600 | — | — |
| 2012-03-21 | $12.55 | $15.35 | 1,946,600 | — | — |
| 2012-03-20 | $12.59 | $15.40 | 3,764,400 | — | — |
| 2012-03-19 | $12.77 | $15.61 | 2,286,200 | — | — |
| 2012-03-16 | $12.76 | $15.60 | 4,779,600 | — | — |
| 2012-03-15 | $12.78 | $15.63 | 2,659,200 | — | — |
| 2012-03-14 | $12.58 | $15.39 | 2,523,600 | — | — |
| 2012-03-13 | $12.61 | $15.42 | 2,611,800 | — | — |
| 2012-03-12 | $12.37 | $15.13 | 3,327,000 | — | — |
| 2012-03-09 | $12.31 | $15.06 | 5,812,600 | — | — |
| 2012-03-08 | $12.08 | $14.77 | 4,695,200 | — | — |
| 2012-03-07 | $11.74 | $14.36 | 6,388,200 | — | — |
| 2012-03-06 | $11.73 | $14.34 | 6,426,800 | — | — |
| 2012-03-05 | $12.18 | $14.90 | 4,870,400 | — | — |
| 2012-03-02 | $12.14 | $14.84 | 6,827,600 | — | — |
| 2012-03-01 | $12.15 | $14.86 | 13,691,200 | — | — |
| 2012-02-29 | $11.83 | $14.46 | 26,800,200 | — | — |
| 2012-02-28 | $13.82 | $16.90 | 11,080,600 | — | — |
| 2012-02-27 | $13.23 | $16.18 | 2,158,600 | — | — |
| 2012-02-24 | $13.24 | $16.19 | 2,598,800 | — | — |
| 2012-02-23 | $13.07 | $15.98 | 2,156,800 | — | — |
| 2012-02-22 | $12.95 | $15.83 | 1,913,600 | — | — |
| 2012-02-21 | $13.25 | $16.21 | 2,010,000 | — | — |
| 2012-02-17 | $13.28 | $16.24 | 2,080,600 | — | — |
| 2012-02-16 | $13.16 | $16.10 | 3,330,600 | — | — |
| 2012-02-15 | $12.86 | $15.72 | 3,750,200 | — | — |
| 2012-02-14 | $12.78 | $15.62 | 2,481,200 | — | — |
| 2012-02-13 | $12.93 | $15.81 | 1,514,600 | — | — |
| 2012-02-10 | $12.86 | $15.72 | 2,485,000 | — | — |
| 2012-02-09 | $13.10 | $16.02 | 3,034,600 | — | — |
| 2012-02-08 | $13.11 | $16.03 | 3,112,400 | — | — |
| 2012-02-07 | $13.39 | $16.38 | 1,647,000 | — | — |
| 2012-02-06 | $13.37 | $16.35 | 2,087,400 | — | — |
| 2012-02-03 | $13.32 | $16.29 | 3,691,600 | — | — |
| 2012-02-02 | $13.32 | $16.29 | 3,155,400 | — | — |
| 2012-02-01 | $13.47 | $16.47 | 4,511,800 | — | — |
| 2012-01-31 | $13.44 | $16.43 | 13,352,400 | — | — |
| 2012-01-30 | $15.06 | $18.42 | 2,337,400 | — | — |
| 2012-01-27 | $15.00 | $18.35 | 1,773,200 | — | — |
| 2012-01-26 | $15.33 | $18.75 | 789,600 | — | — |
| 2012-01-25 | $15.36 | $18.79 | 1,071,600 | — | — |
| 2012-01-24 | $15.32 | $18.74 | 908,600 | — | — |
| 2012-01-23 | $15.33 | $18.75 | 1,206,600 | — | — |
| 2012-01-20 | $15.45 | $18.89 | 752,400 | — | — |
| 2012-01-19 | $15.53 | $18.99 | 938,800 | — | — |
| 2012-01-18 | $15.48 | $18.93 | 1,024,400 | — | — |
| 2012-01-17 | $15.14 | $18.52 | 522,200 | — | — |
| 2012-01-13 | $15.18 | $18.57 | 923,600 | — | — |
| 2012-01-12 | $15.33 | $18.75 | 997,800 | — | — |
| 2012-01-11 | $15.11 | $18.48 | 1,101,400 | — | — |
| 2012-01-10 | $15.20 | $18.58 | 1,514,800 | — | — |
| 2012-01-09 | $14.96 | $18.30 | 989,200 | — | — |
| 2012-01-06 | $14.99 | $18.33 | 2,719,600 | — | — |
| 2012-01-05 | $15.20 | $18.59 | 2,782,200 | — | — |
| 2012-01-04 | $14.82 | $18.13 | 1,964,800 | — | — |
| 2012-01-03 | $14.98 | $18.25 | 1,368,000 | — | — |