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
- 2001-07-20 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 | $10.18 | $11.04 | 1,255,200 | — | — |
| 2012-12-28 | $10.20 | $11.06 | 1,791,200 | — | — |
| 2012-12-27 | $10.28 | $11.16 | 1,797,200 | — | — |
| 2012-12-26 | $10.22 | $11.08 | 1,515,200 | — | — |
| 2012-12-24 | $10.22 | $11.08 | 594,000 | — | — |
| 2012-12-21 | $10.27 | $11.14 | 5,257,600 | — | — |
| 2012-12-20 | $10.37 | $11.25 | 4,267,200 | — | — |
| 2012-12-19 | $10.19 | $11.05 | 5,736,800 | — | — |
| 2012-12-18 | $10.24 | $11.11 | 5,530,800 | — | — |
| 2012-12-17 | $10.22 | $11.09 | 4,646,400 | — | — |
| 2012-12-14 | $10.30 | $11.17 | 3,466,400 | — | — |
| 2012-12-13 | $10.35 | $11.23 | 1,920,800 | — | — |
| 2012-12-12 | $10.39 | $11.27 | 3,112,000 | — | — |
| 2012-12-11 | $10.51 | $11.40 | 4,056,400 | — | — |
| 2012-12-10 | $10.54 | $11.44 | 2,799,600 | — | — |
| 2012-12-07 | $10.56 | $11.46 | 1,312,400 | — | — |
| 2012-12-06 | $10.56 | $11.45 | 2,096,000 | — | — |
| 2012-12-05 | $10.45 | $11.34 | 2,245,200 | — | — |
| 2012-12-04 | $10.41 | $11.29 | 2,059,200 | — | — |
| 2012-12-03 | $10.43 | $11.31 | 2,476,800 | — | — |
| 2012-11-30 | $10.53 | $11.42 | 7,417,600 | — | — |
| 2012-11-29 | $10.71 | $11.62 | 5,251,200 | — | — |
| 2012-11-28 | $10.07 | $10.92 | 4,117,600 | — | — |
| 2012-11-27 | $10.20 | $11.06 | 4,623,200 | — | — |
| 2012-11-26 | $10.31 | $11.18 | 10,574,400 | — | — |
| 2012-11-23 | $10.07 | $10.92 | 1,456,000 | — | — |
| 2012-11-21 | $10.06 | $10.91 | 3,394,800 | — | — |
| 2012-11-20 | $9.76 | $10.59 | 2,522,000 | — | — |
| 2012-11-19 | $9.71 | $10.53 | 2,241,200 | — | — |
| 2012-11-16 | $9.42 | $10.22 | 2,162,000 | — | — |
| 2012-11-15 | $9.33 | $10.12 | 3,601,600 | — | — |
| 2012-11-14 | $9.37 | $10.17 | 1,748,800 | — | — |
| 2012-11-13 | $9.55 | $10.36 | 1,861,600 | — | — |
| 2012-11-12 | $9.60 | $10.41 | 1,306,400 | — | — |
| 2012-11-09 | $9.35 | $10.14 | 1,464,400 | — | — |
| 2012-11-08 | $9.38 | $10.17 | 1,079,200 | — | — |
| 2012-11-07 | $9.43 | $10.23 | 1,626,800 | — | — |
| 2012-11-06 | $9.54 | $10.35 | 1,233,200 | — | — |
| 2012-11-05 | $9.46 | $10.26 | 2,010,000 | — | — |
| 2012-11-02 | $9.38 | $10.18 | 1,351,200 | — | — |
| 2012-11-01 | $9.42 | $10.21 | 1,014,400 | — | — |
| 2012-10-31 | $9.35 | $10.14 | 1,993,200 | — | — |
| 2012-10-26 | $9.24 | $10.02 | 1,744,800 | — | — |
| 2012-10-25 | $9.36 | $10.15 | 2,002,000 | — | — |
| 2012-10-24 | $9.21 | $9.99 | 1,116,000 | — | — |
| 2012-10-23 | $9.25 | $10.03 | 3,078,400 | — | — |
| 2012-10-22 | $9.43 | $10.23 | 1,298,000 | — | — |
| 2012-10-19 | $9.23 | $10.01 | 2,072,000 | — | — |
| 2012-10-18 | $9.27 | $10.06 | 3,144,400 | — | — |
| 2012-10-17 | $9.33 | $10.12 | 2,829,600 | — | — |
| 2012-10-16 | $9.37 | $10.17 | 2,505,200 | — | — |
| 2012-10-15 | $9.43 | $10.23 | 2,570,000 | — | — |
| 2012-10-12 | $9.39 | $10.18 | 1,493,200 | — | — |
| 2012-10-11 | $9.45 | $10.25 | 1,319,600 | — | — |
| 2012-10-10 | $9.37 | $10.17 | 2,180,400 | — | — |
| 2012-10-09 | $9.53 | $10.34 | 1,084,000 | — | — |
| 2012-10-08 | $9.60 | $10.41 | 1,459,200 | — | — |
| 2012-10-05 | $9.69 | $10.52 | 2,162,800 | — | — |
| 2012-10-04 | $9.82 | $10.65 | 1,926,800 | — | — |
| 2012-10-03 | $9.58 | $10.39 | 2,003,200 | — | — |
| 2012-10-02 | $9.58 | $10.40 | 2,329,600 | — | — |
| 2012-10-01 | $9.64 | $10.46 | 3,138,000 | — | — |
| 2012-09-28 | $9.40 | $10.19 | 2,638,800 | — | — |
| 2012-09-27 | $9.34 | $10.13 | 2,238,400 | — | — |
| 2012-09-26 | $9.16 | $9.94 | 1,842,000 | — | — |
| 2012-09-25 | $9.19 | $9.96 | 3,742,800 | — | — |
| 2012-09-24 | $9.24 | $10.02 | 4,158,000 | — | — |
| 2012-09-21 | $9.19 | $9.97 | 3,979,600 | — | — |
| 2012-09-20 | $9.00 | $9.77 | 1,758,800 | — | — |
| 2012-09-19 | $9.05 | $9.82 | 1,162,000 | — | — |
| 2012-09-18 | $9.06 | $9.83 | 2,175,600 | — | — |
| 2012-09-17 | $9.26 | $10.04 | 1,966,800 | — | — |
| 2012-09-14 | $9.29 | $10.07 | 3,160,400 | — | — |
| 2012-09-13 | $9.04 | $9.81 | 1,864,400 | — | — |
| 2012-09-12 | $8.83 | $9.57 | 1,318,400 | — | — |
| 2012-09-11 | $8.78 | $9.52 | 1,460,000 | — | — |
| 2012-09-10 | $8.58 | $9.30 | 1,221,600 | — | — |
| 2012-09-07 | $8.75 | $9.49 | 1,255,200 | — | — |
| 2012-09-06 | $8.64 | $9.37 | 2,858,800 | — | — |
| 2012-09-05 | $8.41 | $9.13 | 2,028,400 | — | — |
| 2012-09-04 | $8.38 | $9.09 | 1,437,600 | — | — |
| 2012-08-31 | $8.40 | $9.11 | 4,402,400 | — | — |
| 2012-08-30 | $8.52 | $9.24 | 1,078,800 | — | — |
| 2012-08-29 | $8.53 | $9.25 | 2,549,600 | — | — |
| 2012-08-28 | $8.48 | $9.19 | 1,754,400 | — | — |
| 2012-08-27 | $8.55 | $9.28 | 893,600 | — | — |
| 2012-08-24 | $8.62 | $9.35 | 1,971,600 | — | — |
| 2012-08-23 | $8.72 | $9.46 | 4,894,000 | — | — |
| 2012-08-22 | $8.83 | $9.57 | 5,588,000 | — | — |
| 2012-08-21 | $8.74 | $9.48 | 1,184,800 | — | — |
| 2012-08-20 | $8.80 | $9.55 | 1,564,400 | — | — |
| 2012-08-17 | $8.83 | $9.57 | 2,283,600 | — | — |
| 2012-08-16 | $8.82 | $9.57 | 2,857,200 | — | — |
| 2012-08-15 | $8.75 | $9.50 | 2,791,600 | — | — |
| 2012-08-14 | $8.81 | $9.56 | 1,933,200 | — | — |
| 2012-08-13 | $8.81 | $9.56 | 2,224,000 | — | — |
| 2012-08-10 | $8.90 | $9.65 | 2,317,600 | — | — |
| 2012-08-09 | $8.83 | $9.58 | 2,074,800 | — | — |
| 2012-08-08 | $8.83 | $9.57 | 2,011,600 | — | — |
| 2012-08-07 | $8.80 | $9.54 | 2,714,000 | — | — |
| 2012-08-06 | $8.97 | $9.73 | 4,178,800 | — | — |
| 2012-08-03 | $9.00 | $9.76 | 5,446,000 | — | — |
| 2012-08-02 | $8.59 | $9.31 | 4,750,400 | — | — |
| 2012-08-01 | $8.61 | $9.34 | 2,254,800 | — | — |
| 2012-07-31 | $8.48 | $9.20 | 1,807,600 | — | — |
| 2012-07-30 | $8.59 | $9.32 | 1,329,200 | — | — |
| 2012-07-27 | $8.64 | $9.37 | 3,413,200 | — | — |
| 2012-07-26 | $8.38 | $9.09 | 2,539,200 | — | — |
| 2012-07-25 | $8.28 | $8.98 | 3,275,200 | — | — |
| 2012-07-24 | $8.06 | $8.74 | 3,036,400 | — | — |
| 2012-07-23 | $8.10 | $8.79 | 2,803,600 | — | — |
| 2012-07-20 | $8.39 | $9.10 | 1,604,800 | — | — |
| 2012-07-19 | $8.59 | $9.31 | 1,141,200 | — | — |
| 2012-07-18 | $8.57 | $9.29 | 1,934,800 | — | — |
| 2012-07-17 | $8.56 | $9.28 | 1,684,400 | — | — |
| 2012-07-16 | $8.53 | $9.25 | 1,605,600 | — | — |
| 2012-07-13 | $8.59 | $9.32 | 3,634,800 | — | — |
| 2012-07-12 | $8.26 | $8.96 | 1,788,800 | — | — |
| 2012-07-11 | $8.42 | $9.13 | 1,829,600 | — | — |
| 2012-07-10 | $8.42 | $9.13 | 2,169,200 | — | — |
| 2012-07-09 | $8.36 | $9.06 | 2,136,400 | — | — |
| 2012-07-06 | $8.34 | $9.05 | 2,639,200 | — | — |
| 2012-07-05 | $8.40 | $9.11 | 1,814,800 | — | — |
| 2012-07-03 | $8.49 | $9.21 | 1,773,600 | — | — |
| 2012-07-02 | $8.26 | $8.96 | 2,005,200 | — | — |
| 2012-06-29 | $8.15 | $8.84 | 2,825,600 | — | — |
| 2012-06-28 | $7.75 | $8.40 | 2,085,200 | — | — |
| 2012-06-27 | $7.79 | $8.45 | 2,072,400 | — | — |
| 2012-06-26 | $7.73 | $8.39 | 2,102,400 | — | — |
| 2012-06-25 | $7.66 | $8.25 | 2,826,400 | — | — |
| 2012-06-22 | $7.71 | $8.29 | 1,966,800 | — | — |
| 2012-06-21 | $7.55 | $8.12 | 2,563,200 | — | — |
| 2012-06-20 | $7.72 | $8.31 | 2,027,600 | — | — |
| 2012-06-19 | $7.71 | $8.29 | 2,681,200 | — | — |
| 2012-06-18 | $7.58 | $8.15 | 2,804,000 | — | — |
| 2012-06-15 | $7.63 | $8.21 | 4,449,600 | — | — |
| 2012-06-14 | $7.46 | $8.03 | 3,280,000 | — | — |
| 2012-06-13 | $7.72 | $8.31 | 3,796,800 | — | — |
| 2012-06-12 | $7.87 | $8.46 | 5,162,400 | — | — |
| 2012-06-11 | $7.53 | $8.10 | 3,553,600 | — | — |
| 2012-06-08 | $7.56 | $8.14 | 2,444,400 | — | — |
| 2012-06-07 | $7.68 | $8.26 | 5,618,800 | — | — |
| 2012-06-06 | $7.43 | $8.00 | 4,262,000 | — | — |
| 2012-06-05 | $7.01 | $7.55 | 2,704,800 | — | — |
| 2012-06-04 | $7.01 | $7.55 | 3,718,800 | — | — |
| 2012-06-01 | $6.89 | $7.42 | 3,515,200 | — | — |
| 2012-05-31 | $6.99 | $7.52 | 10,399,200 | — | — |
| 2012-05-30 | $7.23 | $7.78 | 2,164,800 | — | — |
| 2012-05-29 | $7.34 | $7.90 | 2,511,600 | — | — |
| 2012-05-25 | $7.15 | $7.69 | 1,803,600 | — | — |
| 2012-05-24 | $7.19 | $7.74 | 2,109,600 | — | — |
| 2012-05-23 | $7.14 | $7.69 | 3,276,000 | — | — |
| 2012-05-22 | $7.11 | $7.65 | 3,866,800 | — | — |
| 2012-05-21 | $7.43 | $8.00 | 3,119,600 | — | — |
| 2012-05-18 | $7.27 | $7.82 | 4,406,400 | — | — |
| 2012-05-17 | $7.17 | $7.71 | 5,520,800 | — | — |
| 2012-05-16 | $7.36 | $7.92 | 3,352,800 | — | — |
| 2012-05-15 | $7.59 | $8.17 | 2,448,800 | — | — |
| 2012-05-14 | $7.60 | $8.18 | 3,363,600 | — | — |
| 2012-05-11 | $7.81 | $8.40 | 2,573,600 | — | — |
| 2012-05-10 | $7.90 | $8.50 | 2,442,000 | — | — |
| 2012-05-09 | $7.84 | $8.43 | 3,139,200 | — | — |
| 2012-05-08 | $7.95 | $8.55 | 4,805,200 | — | — |
| 2012-05-07 | $8.21 | $8.83 | 2,224,000 | — | — |
| 2012-05-04 | $8.10 | $8.72 | 4,003,200 | — | — |
| 2012-05-03 | $8.24 | $8.87 | 2,741,200 | — | — |
| 2012-05-02 | $8.36 | $8.99 | 3,309,200 | — | — |
| 2012-05-01 | $8.46 | $9.10 | 1,826,400 | — | — |
| 2012-04-30 | $8.58 | $9.24 | 1,751,200 | — | — |
| 2012-04-27 | $8.59 | $9.24 | 4,176,000 | — | — |
| 2012-04-26 | $8.46 | $9.10 | 2,066,000 | — | — |
| 2012-04-25 | $8.45 | $9.09 | 2,763,200 | — | — |
| 2012-04-24 | $8.37 | $9.01 | 2,070,800 | — | — |
| 2012-04-23 | $8.36 | $9.00 | 2,838,800 | — | — |
| 2012-04-20 | $8.67 | $9.33 | 2,626,000 | — | — |
| 2012-04-19 | $8.52 | $9.17 | 3,402,400 | — | — |
| 2012-04-18 | $8.51 | $9.16 | 2,172,000 | — | — |
| 2012-04-17 | $8.71 | $9.37 | 4,917,200 | — | — |
| 2012-04-16 | $8.29 | $8.92 | 2,579,200 | — | — |
| 2012-04-13 | $8.28 | $8.91 | 2,617,200 | — | — |
| 2012-04-12 | $8.52 | $9.17 | 2,285,200 | — | — |
| 2012-04-11 | $8.36 | $8.99 | 2,129,200 | — | — |
| 2012-04-10 | $8.28 | $8.91 | 4,513,600 | — | — |
| 2012-04-09 | $8.41 | $9.05 | 1,775,200 | — | — |
| 2012-04-05 | $8.57 | $9.22 | 1,561,600 | — | — |
| 2012-04-04 | $8.46 | $9.10 | 1,510,800 | — | — |
| 2012-04-03 | $8.65 | $9.31 | 1,814,000 | — | — |
| 2012-04-02 | $8.67 | $9.33 | 2,308,800 | — | — |
| 2012-03-30 | $8.53 | $9.17 | 3,404,400 | — | — |
| 2012-03-29 | $8.29 | $8.92 | 2,493,600 | — | — |
| 2012-03-28 | $8.50 | $9.15 | 3,942,000 | — | — |
| 2012-03-27 | $8.54 | $9.19 | 3,019,200 | — | — |
| 2012-03-26 | $8.41 | $9.05 | 2,281,600 | — | — |
| 2012-03-23 | $8.34 | $8.98 | 1,584,800 | — | — |
| 2012-03-22 | $8.21 | $8.84 | 1,447,600 | — | — |
| 2012-03-21 | $8.45 | $9.10 | 1,969,200 | — | — |
| 2012-03-20 | $8.33 | $8.96 | 2,066,400 | — | — |
| 2012-03-19 | $8.32 | $8.95 | 2,788,000 | — | — |
| 2012-03-16 | $8.43 | $9.08 | 3,024,800 | — | — |
| 2012-03-15 | $8.55 | $9.20 | 2,879,200 | — | — |
| 2012-03-14 | $8.65 | $9.31 | 2,526,000 | — | — |
| 2012-03-13 | $8.73 | $9.40 | 3,452,400 | — | — |
| 2012-03-12 | $8.51 | $9.15 | 2,186,000 | — | — |
| 2012-03-09 | $8.61 | $9.26 | 4,277,200 | — | — |
| 2012-03-08 | $8.45 | $9.09 | 1,847,200 | — | — |
| 2012-03-07 | $8.30 | $8.93 | 2,893,200 | — | — |
| 2012-03-06 | $8.26 | $8.89 | 4,008,400 | — | — |
| 2012-03-05 | $8.53 | $9.17 | 3,783,600 | — | — |
| 2012-03-02 | $8.56 | $9.21 | 2,896,400 | — | — |
| 2012-03-01 | $8.58 | $9.24 | 2,892,000 | — | — |
| 2012-02-29 | $8.59 | $9.24 | 2,318,000 | — | — |
| 2012-02-28 | $8.70 | $9.36 | 3,104,800 | — | — |
| 2012-02-27 | $8.44 | $9.09 | 5,052,800 | — | — |
| 2012-02-24 | $8.74 | $9.41 | 3,389,200 | — | — |
| 2012-02-23 | $8.57 | $9.22 | 6,977,200 | — | — |
| 2012-02-22 | $8.66 | $9.32 | 5,676,400 | — | — |
| 2012-02-21 | $8.94 | $9.62 | 5,357,200 | — | — |
| 2012-02-17 | $8.90 | $9.58 | 3,994,800 | — | — |
| 2012-02-16 | $8.72 | $9.38 | 3,988,000 | — | — |
| 2012-02-15 | $8.69 | $9.35 | 3,678,400 | — | — |
| 2012-02-14 | $8.60 | $9.25 | 2,680,400 | — | — |
| 2012-02-13 | $8.65 | $9.31 | 4,085,600 | — | — |
| 2012-02-10 | $8.54 | $9.19 | 4,972,800 | — | — |
| 2012-02-09 | $8.46 | $9.11 | 4,242,800 | — | — |
| 2012-02-08 | $8.36 | $9.00 | 5,097,600 | — | — |
| 2012-02-07 | $8.34 | $8.98 | 3,967,200 | — | — |
| 2012-02-06 | $8.41 | $9.05 | 4,168,000 | — | — |
| 2012-02-03 | $8.38 | $9.02 | 5,114,000 | — | — |
| 2012-02-02 | $8.11 | $8.73 | 4,210,800 | — | — |
| 2012-02-01 | $7.90 | $8.50 | 5,326,800 | — | — |
| 2012-01-31 | $7.76 | $8.35 | 5,132,400 | — | — |
| 2012-01-30 | $7.65 | $8.24 | 4,172,000 | — | — |
| 2012-01-27 | $7.82 | $8.42 | 5,071,200 | — | — |
| 2012-01-26 | $7.83 | $8.42 | 2,340,000 | — | — |
| 2012-01-25 | $7.93 | $8.54 | 4,840,000 | — | — |
| 2012-01-24 | $7.79 | $8.38 | 4,808,000 | — | — |
| 2012-01-23 | $7.59 | $8.16 | 3,651,200 | — | — |
| 2012-01-20 | $7.49 | $8.06 | 4,882,400 | — | — |
| 2012-01-19 | $7.60 | $8.18 | 8,179,200 | — | — |
| 2012-01-18 | $7.34 | $7.90 | 3,978,000 | — | — |
| 2012-01-17 | $7.13 | $7.67 | 2,939,200 | — | — |
| 2012-01-13 | $6.96 | $7.49 | 3,148,000 | — | — |
| 2012-01-12 | $7.02 | $7.56 | 4,055,200 | — | — |
| 2012-01-11 | $7.08 | $7.61 | 3,148,000 | — | — |
| 2012-01-10 | $6.96 | $7.49 | 5,347,600 | — | — |
| 2012-01-09 | $6.77 | $7.29 | 3,896,000 | — | — |
| 2012-01-06 | $6.67 | $7.17 | 5,087,200 | — | — |
| 2012-01-05 | $6.77 | $7.28 | 2,912,400 | — | — |
| 2012-01-04 | $6.82 | $7.33 | 3,893,600 | — | — |
| 2012-01-03 | $6.78 | $7.30 | 3,214,800 | — | — |