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
- 1994-05-18 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 | $9.49 | $16.21 | 4,057,900 | — | — |
| 2012-12-28 | $9.17 | $15.67 | 1,717,300 | — | — |
| 2012-12-27 | $9.43 | $16.11 | 2,498,900 | — | — |
| 2012-12-26 | $9.22 | $15.75 | 818,700 | — | — |
| 2012-12-24 | $9.22 | $15.75 | 517,000 | — | — |
| 2012-12-21 | $9.29 | $15.87 | 1,968,700 | — | — |
| 2012-12-20 | $9.54 | $16.30 | 1,512,200 | — | — |
| 2012-12-19 | $9.48 | $16.20 | 1,397,500 | — | — |
| 2012-12-18 | $9.48 | $16.20 | 2,514,200 | — | — |
| 2012-12-17 | $9.53 | $16.28 | 1,317,300 | — | — |
| 2012-12-14 | $9.45 | $16.15 | 1,841,100 | — | — |
| 2012-12-13 | $9.38 | $16.03 | 1,800,900 | — | — |
| 2012-12-12 | $9.36 | $15.99 | 1,148,200 | — | — |
| 2012-12-11 | $9.28 | $15.86 | 1,080,200 | — | — |
| 2012-12-10 | $9.20 | $15.72 | 2,677,700 | — | — |
| 2012-12-07 | $9.34 | $15.96 | 2,695,400 | — | — |
| 2012-12-06 | $9.37 | $16.01 | 1,972,400 | — | — |
| 2012-12-05 | $9.34 | $15.96 | 2,174,800 | — | — |
| 2012-12-04 | $9.19 | $15.70 | 2,218,100 | — | — |
| 2012-12-03 | $9.01 | $15.39 | 1,750,800 | — | — |
| 2012-11-30 | $8.99 | $15.36 | 1,309,300 | — | — |
| 2012-11-29 | $8.92 | $15.24 | 1,071,500 | — | — |
| 2012-11-28 | $8.85 | $15.12 | 1,088,600 | — | — |
| 2012-11-27 | $8.78 | $15.00 | 1,532,700 | — | — |
| 2012-11-26 | $8.96 | $15.31 | 1,111,300 | — | — |
| 2012-11-23 | $9.00 | $15.38 | 734,000 | — | — |
| 2012-11-21 | $8.74 | $14.93 | 836,200 | — | — |
| 2012-11-20 | $8.75 | $14.95 | 1,549,900 | — | — |
| 2012-11-19 | $8.64 | $14.76 | 1,529,800 | — | — |
| 2012-11-16 | $8.31 | $14.20 | 2,015,300 | — | — |
| 2012-11-15 | $8.52 | $14.56 | 1,793,100 | — | — |
| 2012-11-14 | $8.41 | $14.37 | 1,600,400 | — | — |
| 2012-11-13 | $8.48 | $14.49 | 1,483,400 | — | — |
| 2012-11-12 | $8.56 | $14.63 | 1,268,800 | — | — |
| 2012-11-09 | $8.45 | $14.44 | 2,051,300 | — | — |
| 2012-11-08 | $8.59 | $14.68 | 1,874,600 | — | — |
| 2012-11-07 | $8.65 | $14.78 | 2,950,400 | — | — |
| 2012-11-06 | $8.87 | $15.15 | 2,287,400 | — | — |
| 2012-11-05 | $8.81 | $15.05 | 1,235,900 | — | — |
| 2012-11-02 | $8.89 | $15.19 | 1,533,300 | — | — |
| 2012-11-01 | $9.06 | $15.48 | 1,369,500 | — | — |
| 2012-10-31 | $8.86 | $15.14 | 2,393,900 | — | — |
| 2012-10-26 | $8.72 | $14.90 | 1,693,100 | — | — |
| 2012-10-25 | $8.76 | $14.97 | 2,008,800 | — | — |
| 2012-10-24 | $8.74 | $14.93 | 2,017,800 | — | — |
| 2012-10-23 | $8.71 | $14.88 | 2,521,400 | — | — |
| 2012-10-22 | $9.19 | $15.70 | 3,664,000 | — | — |
| 2012-10-19 | $8.95 | $15.29 | 3,166,700 | — | — |
| 2012-10-18 | $9.21 | $15.74 | 4,592,400 | — | — |
| 2012-10-17 | $9.19 | $15.70 | 4,418,400 | — | — |
| 2012-10-16 | $8.97 | $15.33 | 3,807,800 | — | — |
| 2012-10-15 | $8.67 | $14.81 | 2,129,000 | — | — |
| 2012-10-12 | $8.47 | $14.47 | 2,291,100 | — | — |
| 2012-10-11 | $8.41 | $14.37 | 3,101,500 | — | — |
| 2012-10-10 | $8.16 | $13.94 | 2,270,900 | — | — |
| 2012-10-09 | $8.12 | $13.87 | 2,375,100 | — | — |
| 2012-10-08 | $8.35 | $14.27 | 2,001,400 | — | — |
| 2012-10-05 | $8.46 | $14.45 | 3,022,800 | — | — |
| 2012-10-04 | $8.35 | $14.27 | 1,783,500 | — | — |
| 2012-10-03 | $8.17 | $13.96 | 1,698,500 | — | — |
| 2012-10-02 | $8.16 | $13.94 | 1,560,100 | — | — |
| 2012-10-01 | $8.11 | $13.86 | 2,495,900 | — | — |
| 2012-09-28 | $7.89 | $13.48 | 2,622,700 | — | — |
| 2012-09-27 | $8.23 | $14.06 | 2,117,800 | — | — |
| 2012-09-26 | $8.05 | $13.75 | 3,777,900 | — | — |
| 2012-09-25 | $8.32 | $14.22 | 3,192,000 | — | — |
| 2012-09-24 | $8.47 | $14.47 | 1,562,000 | — | — |
| 2012-09-21 | $8.58 | $14.66 | 1,972,200 | — | — |
| 2012-09-20 | $8.54 | $14.59 | 3,255,900 | — | — |
| 2012-09-19 | $8.64 | $14.76 | 2,330,000 | — | — |
| 2012-09-18 | $8.67 | $14.81 | 5,570,300 | — | — |
| 2012-09-17 | $8.88 | $15.17 | 3,289,200 | — | — |
| 2012-09-14 | $8.98 | $15.34 | 4,692,200 | — | — |
| 2012-09-13 | $8.81 | $15.05 | 4,490,600 | — | — |
| 2012-09-12 | $8.67 | $14.81 | 3,355,600 | — | — |
| 2012-09-11 | $8.49 | $14.51 | 3,437,800 | — | — |
| 2012-09-10 | $8.37 | $14.30 | 3,660,500 | — | — |
| 2012-09-07 | $8.49 | $14.51 | 4,476,300 | — | — |
| 2012-09-06 | $8.05 | $13.75 | 4,082,700 | — | — |
| 2012-09-05 | $7.64 | $13.05 | 2,569,900 | — | — |
| 2012-09-04 | $7.53 | $12.87 | 2,345,600 | — | — |
| 2012-08-31 | $7.58 | $12.95 | 5,663,000 | — | — |
| 2012-08-30 | $7.34 | $12.54 | 2,787,500 | — | — |
| 2012-08-29 | $7.18 | $12.27 | 1,869,300 | — | — |
| 2012-08-28 | $7.19 | $12.28 | 1,561,000 | — | — |
| 2012-08-27 | $7.22 | $12.34 | 1,584,800 | — | — |
| 2012-08-24 | $7.15 | $12.22 | 2,220,200 | — | — |
| 2012-08-23 | $7.25 | $12.39 | 5,351,500 | — | — |
| 2012-08-22 | $7.36 | $12.57 | 2,864,600 | — | — |
| 2012-08-21 | $7.32 | $12.51 | 4,401,500 | — | — |
| 2012-08-20 | $7.16 | $12.23 | 1,819,500 | — | — |
| 2012-08-17 | $7.26 | $12.40 | 2,537,600 | — | — |
| 2012-08-16 | $7.20 | $12.30 | 1,692,800 | — | — |
| 2012-08-15 | $7.09 | $12.11 | 1,745,400 | — | — |
| 2012-08-14 | $7.10 | $12.13 | 1,904,200 | — | — |
| 2012-08-13 | $7.15 | $12.22 | 1,948,700 | — | — |
| 2012-08-10 | $7.16 | $12.23 | 1,565,400 | — | — |
| 2012-08-09 | $7.12 | $12.16 | 2,566,900 | — | — |
| 2012-08-08 | $6.96 | $11.89 | 2,619,300 | — | — |
| 2012-08-07 | $7.02 | $11.99 | 3,331,300 | — | — |
| 2012-08-06 | $6.84 | $11.69 | 4,107,500 | — | — |
| 2012-08-03 | $6.63 | $11.33 | 4,964,400 | — | — |
| 2012-08-02 | $6.10 | $10.42 | 2,813,600 | — | — |
| 2012-08-01 | $6.45 | $11.02 | 2,143,300 | — | — |
| 2012-07-31 | $6.58 | $11.24 | 2,199,400 | — | — |
| 2012-07-30 | $6.60 | $11.28 | 2,480,500 | — | — |
| 2012-07-27 | $6.48 | $11.07 | 3,343,200 | — | — |
| 2012-07-26 | $6.19 | $10.58 | 2,957,600 | — | — |
| 2012-07-25 | $5.79 | $9.89 | 2,240,900 | — | — |
| 2012-07-24 | $5.66 | $9.67 | 3,640,900 | — | — |
| 2012-07-23 | $5.86 | $10.01 | 3,548,300 | — | — |
| 2012-07-20 | $6.26 | $10.70 | 2,481,200 | — | — |
| 2012-07-19 | $6.56 | $11.21 | 3,538,600 | — | — |
| 2012-07-18 | $6.55 | $11.19 | 1,078,800 | — | — |
| 2012-07-17 | $6.54 | $11.17 | 1,458,300 | — | — |
| 2012-07-16 | $6.54 | $11.17 | 1,859,800 | — | — |
| 2012-07-13 | $6.47 | $11.05 | 1,821,800 | — | — |
| 2012-07-12 | $6.42 | $10.97 | 2,884,300 | — | — |
| 2012-07-11 | $6.39 | $10.92 | 3,185,700 | — | — |
| 2012-07-10 | $6.16 | $10.52 | 1,589,900 | — | — |
| 2012-07-09 | $6.26 | $10.70 | 1,812,800 | — | — |
| 2012-07-06 | $6.25 | $10.68 | 1,841,300 | — | — |
| 2012-07-05 | $6.45 | $11.02 | 2,612,200 | — | — |
| 2012-07-03 | $6.78 | $11.58 | 1,153,000 | — | — |
| 2012-07-02 | $6.67 | $11.40 | 2,069,100 | — | — |
| 2012-06-29 | $6.68 | $11.41 | 5,778,200 | — | — |
| 2012-06-28 | $6.06 | $10.35 | 2,652,700 | — | — |
| 2012-06-27 | $6.14 | $10.49 | 6,819,200 | — | — |
| 2012-06-26 | $6.00 | $10.25 | 4,695,000 | — | — |
| 2012-06-25 | $5.92 | $10.11 | 4,311,700 | — | — |
| 2012-06-22 | $6.37 | $10.88 | 2,527,200 | — | — |
| 2012-06-21 | $6.24 | $10.66 | 4,574,700 | — | — |
| 2012-06-20 | $6.44 | $11.00 | 4,317,600 | — | — |
| 2012-06-19 | $6.38 | $10.90 | 5,440,600 | — | — |
| 2012-06-18 | $6.02 | $10.29 | 4,316,600 | — | — |
| 2012-06-15 | $6.29 | $10.75 | 4,372,200 | — | — |
| 2012-06-14 | $5.93 | $10.13 | 2,651,200 | — | — |
| 2012-06-13 | $5.79 | $9.89 | 3,377,200 | — | — |
| 2012-06-12 | $5.92 | $10.11 | 4,912,500 | — | — |
| 2012-06-11 | $5.98 | $10.22 | 3,955,200 | — | — |
| 2012-06-08 | $6.09 | $10.41 | 3,573,000 | — | — |
| 2012-06-07 | $6.17 | $10.54 | 3,431,200 | — | — |
| 2012-06-06 | $6.26 | $10.70 | 4,978,500 | — | — |
| 2012-06-05 | $5.87 | $10.03 | 3,600,800 | — | — |
| 2012-06-04 | $5.82 | $9.94 | 4,338,300 | — | — |
| 2012-06-01 | $5.56 | $9.50 | 3,652,900 | — | — |
| 2012-05-31 | $5.80 | $9.91 | 3,226,800 | — | — |
| 2012-05-30 | $5.78 | $9.88 | 3,211,500 | — | — |
| 2012-05-29 | $6.05 | $10.34 | 2,335,200 | — | — |
| 2012-05-25 | $5.96 | $10.18 | 1,995,600 | — | — |
| 2012-05-24 | $6.00 | $10.25 | 3,362,000 | — | — |
| 2012-05-23 | $6.02 | $10.29 | 4,100,000 | — | — |
| 2012-05-22 | $6.17 | $10.54 | 4,671,100 | — | — |
| 2012-05-21 | $5.94 | $10.15 | 3,151,300 | — | — |
| 2012-05-18 | $5.76 | $9.84 | 3,764,400 | — | — |
| 2012-05-17 | $5.76 | $9.84 | 4,689,500 | — | — |
| 2012-05-16 | $6.03 | $10.30 | 4,572,300 | — | — |
| 2012-05-15 | $6.03 | $10.30 | 4,600,400 | — | — |
| 2012-05-14 | $6.25 | $10.68 | 4,390,000 | — | — |
| 2012-05-11 | $6.63 | $11.33 | 3,287,500 | — | — |
| 2012-05-10 | $6.74 | $11.52 | 4,880,200 | — | — |
| 2012-05-09 | $6.58 | $11.24 | 17,654,700 | — | — |
| 2012-05-08 | $6.58 | $11.24 | 4,967,000 | — | — |
| 2012-05-07 | $6.93 | $11.84 | 5,211,200 | — | — |
| 2012-05-04 | $6.64 | $11.34 | 3,765,000 | — | — |
| 2012-05-03 | $6.77 | $11.57 | 2,875,600 | — | — |
| 2012-05-02 | $6.93 | $11.84 | 3,557,400 | — | — |
| 2012-05-01 | $7.10 | $12.13 | 2,158,800 | — | — |
| 2012-04-30 | $7.06 | $12.06 | 4,241,300 | — | — |
| 2012-04-27 | $7.14 | $12.20 | 14,681,700 | — | — |
| 2012-04-26 | $7.10 | $12.13 | 6,599,000 | — | — |
| 2012-04-25 | $7.16 | $12.23 | 3,041,000 | — | — |
| 2012-04-24 | $6.98 | $11.93 | 3,873,900 | — | — |
| 2012-04-23 | $6.93 | $11.84 | 5,418,500 | — | — |
| 2012-04-20 | $7.26 | $12.40 | 4,533,700 | — | — |
| 2012-04-19 | $7.03 | $12.01 | 4,903,300 | — | — |
| 2012-04-18 | $7.20 | $12.30 | 4,685,500 | — | — |
| 2012-04-17 | $7.33 | $12.52 | 4,358,300 | — | — |
| 2012-04-16 | $6.95 | $11.87 | 5,419,000 | — | — |
| 2012-04-13 | $7.05 | $12.05 | 4,729,100 | — | — |
| 2012-04-12 | $7.47 | $12.76 | 3,971,300 | — | — |
| 2012-04-11 | $7.26 | $12.40 | 4,045,900 | — | — |
| 2012-04-10 | $7.00 | $11.96 | 7,787,400 | — | — |
| 2012-04-09 | $7.37 | $12.59 | 3,689,500 | — | — |
| 2012-04-05 | $7.52 | $12.85 | 4,238,200 | — | — |
| 2012-04-04 | $7.58 | $12.95 | 6,670,400 | — | — |
| 2012-04-03 | $8.00 | $13.67 | 5,266,300 | — | — |
| 2012-04-02 | $8.41 | $14.37 | 3,410,100 | — | — |
| 2012-03-30 | $8.32 | $14.22 | 4,849,400 | — | — |
| 2012-03-29 | $8.44 | $14.42 | 3,693,400 | — | — |
| 2012-03-28 | $8.72 | $14.90 | 2,324,600 | — | — |
| 2012-03-27 | $8.90 | $15.21 | 2,113,300 | — | — |
| 2012-03-26 | $9.02 | $15.41 | 5,066,600 | — | — |
| 2012-03-23 | $8.78 | $15.00 | 2,065,100 | — | — |
| 2012-03-22 | $8.70 | $14.86 | 7,217,000 | — | — |
| 2012-03-21 | $8.97 | $15.33 | 2,220,500 | — | — |
| 2012-03-20 | $9.22 | $15.75 | 2,286,700 | — | — |
| 2012-03-19 | $9.42 | $16.09 | 4,463,300 | — | — |
| 2012-03-16 | $9.47 | $16.18 | 5,282,200 | — | — |
| 2012-03-15 | $9.34 | $15.96 | 3,592,700 | — | — |
| 2012-03-14 | $9.15 | $15.63 | 3,021,600 | — | — |
| 2012-03-13 | $9.05 | $15.46 | 3,261,900 | — | — |
| 2012-03-12 | $8.69 | $14.85 | 7,641,900 | — | — |
| 2012-03-09 | $8.77 | $14.98 | 3,988,600 | — | — |
| 2012-03-08 | $9.09 | $15.53 | 3,073,100 | — | — |
| 2012-03-07 | $8.65 | $14.78 | 2,963,000 | — | — |
| 2012-03-06 | $8.46 | $14.45 | 3,496,200 | — | — |
| 2012-03-05 | $9.09 | $15.53 | 2,526,500 | — | — |
| 2012-03-02 | $9.18 | $15.68 | 2,729,400 | — | — |
| 2012-03-01 | $9.04 | $15.45 | 7,134,700 | — | — |
| 2012-02-29 | $8.79 | $15.02 | 4,103,600 | — | — |
| 2012-02-28 | $9.08 | $15.51 | 2,639,900 | — | — |
| 2012-02-27 | $8.92 | $15.24 | 2,541,800 | — | — |
| 2012-02-24 | $8.89 | $15.19 | 3,220,300 | — | — |
| 2012-02-23 | $8.90 | $15.21 | 4,083,000 | — | — |
| 2012-02-22 | $8.75 | $14.95 | 5,402,000 | — | — |
| 2012-02-21 | $8.96 | $15.31 | 4,083,900 | — | — |
| 2012-02-17 | $9.10 | $15.55 | 4,806,500 | — | — |
| 2012-02-16 | $8.91 | $15.22 | 3,130,100 | — | — |
| 2012-02-15 | $8.66 | $14.80 | 3,498,500 | — | — |
| 2012-02-14 | $8.62 | $14.73 | 2,837,600 | — | — |
| 2012-02-13 | $8.74 | $14.93 | 3,347,700 | — | — |
| 2012-02-10 | $8.54 | $14.59 | 5,447,000 | — | — |
| 2012-02-09 | $9.18 | $15.68 | 5,439,000 | — | — |
| 2012-02-08 | $9.73 | $16.62 | 3,649,000 | — | — |
| 2012-02-07 | $9.74 | $16.64 | 3,306,500 | — | — |
| 2012-02-06 | $9.63 | $16.45 | 3,028,100 | — | — |
| 2012-02-03 | $9.84 | $16.81 | 2,642,000 | — | — |
| 2012-02-02 | $9.74 | $16.64 | 2,850,000 | — | — |
| 2012-02-01 | $9.57 | $16.35 | 4,254,100 | — | — |
| 2012-01-31 | $9.11 | $15.56 | 3,165,800 | — | — |
| 2012-01-30 | $8.85 | $15.12 | 3,427,000 | — | — |
| 2012-01-27 | $9.23 | $15.77 | 2,482,000 | — | — |
| 2012-01-26 | $9.21 | $15.74 | 3,959,000 | — | — |
| 2012-01-25 | $9.14 | $15.62 | 2,800,500 | — | — |
| 2012-01-24 | $9.16 | $15.65 | 2,726,700 | — | — |
| 2012-01-23 | $9.21 | $15.74 | 2,799,700 | — | — |
| 2012-01-20 | $9.08 | $15.51 | 3,401,900 | — | — |
| 2012-01-19 | $9.19 | $15.70 | 9,634,300 | — | — |
| 2012-01-18 | $8.65 | $14.78 | 7,607,400 | — | — |
| 2012-01-17 | $8.11 | $13.86 | 9,716,400 | — | — |
| 2012-01-13 | $7.66 | $13.09 | 3,237,300 | — | — |
| 2012-01-12 | $7.99 | $13.65 | 4,785,800 | — | — |
| 2012-01-11 | $7.70 | $13.16 | 4,027,200 | — | — |
| 2012-01-10 | $7.44 | $12.71 | 4,143,400 | — | — |
| 2012-01-09 | $7.08 | $12.10 | 2,829,000 | — | — |
| 2012-01-06 | $6.91 | $11.81 | 3,809,600 | — | — |
| 2012-01-05 | $7.13 | $12.18 | 3,871,100 | — | — |
| 2012-01-04 | $7.40 | $12.64 | 2,736,300 | — | — |
| 2012-01-03 | $7.51 | $12.83 | 2,829,300 | — | — |