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
- 1987-09-23 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 | $9.55 | $53.23 | 264,600 | — | — |
| 2012-12-28 | $9.65 | $53.79 | 168,500 | — | — |
| 2012-12-27 | $9.51 | $53.01 | 174,200 | — | — |
| 2012-12-26 | $9.65 | $53.79 | 178,800 | — | — |
| 2012-12-24 | $9.77 | $54.45 | 122,300 | — | — |
| 2012-12-21 | $9.81 | $54.68 | 159,700 | — | — |
| 2012-12-20 | $9.69 | $54.01 | 122,400 | — | — |
| 2012-12-19 | $9.68 | $53.95 | 153,000 | — | — |
| 2012-12-18 | $9.60 | $53.51 | 225,300 | — | — |
| 2012-12-17 | $9.56 | $53.28 | 231,700 | — | — |
| 2012-12-14 | $9.76 | $54.40 | 128,800 | — | — |
| 2012-12-13 | $9.83 | $54.79 | 129,000 | — | — |
| 2012-12-12 | $9.86 | $54.96 | 130,900 | — | — |
| 2012-12-11 | $9.90 | $54.91 | 158,600 | — | — |
| 2012-12-10 | $9.81 | $54.41 | 181,700 | — | — |
| 2012-12-07 | $9.90 | $54.91 | 149,900 | — | — |
| 2012-12-06 | $10.05 | $55.74 | 110,700 | — | — |
| 2012-12-05 | $10.03 | $55.63 | 153,300 | — | — |
| 2012-12-04 | $10.05 | $55.74 | 138,000 | — | — |
| 2012-12-03 | $10.10 | $56.02 | 100,900 | — | — |
| 2012-11-30 | $10.11 | $56.07 | 163,900 | — | — |
| 2012-11-29 | $10.17 | $56.40 | 156,100 | — | — |
| 2012-11-28 | $10.15 | $56.29 | 87,100 | — | — |
| 2012-11-27 | $10.10 | $56.02 | 74,800 | — | — |
| 2012-11-26 | $10.05 | $55.74 | 76,300 | — | — |
| 2012-11-23 | $10.09 | $55.96 | 53,700 | — | — |
| 2012-11-21 | $10.08 | $55.90 | 146,800 | — | — |
| 2012-11-20 | $10.03 | $55.63 | 99,900 | — | — |
| 2012-11-19 | $10.00 | $55.46 | 113,600 | — | — |
| 2012-11-16 | $9.84 | $54.57 | 131,100 | — | — |
| 2012-11-15 | $9.59 | $53.19 | 257,100 | — | — |
| 2012-11-14 | $9.82 | $54.46 | 92,500 | — | — |
| 2012-11-13 | $9.87 | $54.74 | 93,100 | — | — |
| 2012-11-12 | $10.03 | $55.36 | 120,800 | — | — |
| 2012-11-09 | $10.07 | $55.58 | 109,000 | — | — |
| 2012-11-08 | $9.99 | $55.13 | 130,800 | — | — |
| 2012-11-07 | $9.93 | $54.80 | 146,200 | — | — |
| 2012-11-06 | $9.74 | $53.76 | 44,500 | — | — |
| 2012-11-05 | $9.73 | $53.70 | 52,400 | — | — |
| 2012-11-02 | $9.79 | $54.03 | 75,400 | — | — |
| 2012-11-01 | $9.86 | $54.42 | 75,300 | — | — |
| 2012-10-31 | $9.89 | $54.58 | 114,500 | — | — |
| 2012-10-26 | $9.95 | $54.91 | 66,300 | — | — |
| 2012-10-25 | $9.95 | $54.91 | 26,400 | — | — |
| 2012-10-24 | $9.95 | $54.91 | 95,100 | — | — |
| 2012-10-23 | $9.96 | $54.97 | 66,100 | — | — |
| 2012-10-22 | $9.92 | $54.75 | 40,400 | — | — |
| 2012-10-19 | $9.88 | $54.53 | 73,400 | — | — |
| 2012-10-18 | $9.86 | $54.42 | 67,000 | — | — |
| 2012-10-17 | $9.86 | $54.42 | 75,400 | — | — |
| 2012-10-16 | $9.85 | $54.36 | 76,500 | — | — |
| 2012-10-15 | $9.85 | $54.36 | 67,100 | — | — |
| 2012-10-12 | $9.84 | $54.31 | 107,700 | — | — |
| 2012-10-11 | $9.94 | $54.86 | 92,400 | — | — |
| 2012-10-10 | $9.93 | $54.80 | 154,100 | — | — |
| 2012-10-09 | $9.85 | $54.09 | 119,300 | — | — |
| 2012-10-08 | $10.01 | $54.97 | 105,100 | — | — |
| 2012-10-05 | $9.96 | $54.70 | 131,500 | — | — |
| 2012-10-04 | $9.95 | $54.64 | 109,200 | — | — |
| 2012-10-03 | $10.05 | $55.19 | 91,200 | — | — |
| 2012-10-02 | $10.04 | $55.14 | 163,600 | — | — |
| 2012-10-01 | $10.00 | $54.92 | 142,800 | — | — |
| 2012-09-28 | $10.02 | $55.03 | 83,900 | — | — |
| 2012-09-27 | $10.01 | $54.97 | 88,400 | — | — |
| 2012-09-26 | $10.00 | $54.92 | 111,800 | — | — |
| 2012-09-25 | $9.95 | $54.64 | 122,100 | — | — |
| 2012-09-24 | $9.97 | $54.75 | 103,500 | — | — |
| 2012-09-21 | $10.00 | $54.92 | 158,700 | — | — |
| 2012-09-20 | $9.93 | $54.53 | 55,000 | — | — |
| 2012-09-19 | $9.86 | $54.15 | 61,300 | — | — |
| 2012-09-18 | $9.82 | $53.93 | 59,700 | — | — |
| 2012-09-17 | $9.84 | $54.04 | 132,300 | — | — |
| 2012-09-14 | $9.80 | $53.82 | 156,300 | — | — |
| 2012-09-13 | $9.84 | $54.04 | 79,700 | — | — |
| 2012-09-12 | $9.83 | $53.98 | 56,100 | — | — |
| 2012-09-11 | $9.85 | $53.82 | 121,000 | — | — |
| 2012-09-10 | $9.88 | $53.99 | 52,600 | — | — |
| 2012-09-07 | $9.91 | $54.15 | 63,700 | — | — |
| 2012-09-06 | $9.92 | $54.21 | 120,900 | — | — |
| 2012-09-05 | $9.87 | $53.93 | 86,700 | — | — |
| 2012-09-04 | $9.87 | $53.93 | 138,200 | — | — |
| 2012-08-31 | $9.82 | $53.66 | 90,200 | — | — |
| 2012-08-30 | $9.78 | $53.44 | 114,200 | — | — |
| 2012-08-29 | $9.80 | $53.55 | 142,100 | — | — |
| 2012-08-28 | $9.76 | $53.33 | 212,900 | — | — |
| 2012-08-27 | $9.58 | $52.35 | 123,100 | — | — |
| 2012-08-24 | $9.44 | $51.58 | 79,800 | — | — |
| 2012-08-23 | $9.43 | $51.53 | 95,900 | — | — |
| 2012-08-22 | $9.44 | $51.58 | 148,400 | — | — |
| 2012-08-21 | $9.57 | $52.29 | 109,600 | — | — |
| 2012-08-20 | $9.67 | $52.84 | 83,500 | — | — |
| 2012-08-17 | $9.70 | $53.00 | 80,000 | — | — |
| 2012-08-16 | $9.69 | $52.95 | 102,100 | — | — |
| 2012-08-15 | $9.61 | $52.51 | 100,200 | — | — |
| 2012-08-14 | $9.57 | $52.29 | 135,800 | — | — |
| 2012-08-13 | $9.50 | $51.91 | 139,200 | — | — |
| 2012-08-10 | $9.63 | $52.62 | 147,800 | — | — |
| 2012-08-09 | $9.61 | $52.51 | 165,000 | — | — |
| 2012-08-08 | $9.73 | $52.90 | 103,700 | — | — |
| 2012-08-07 | $9.72 | $52.84 | 152,600 | — | — |
| 2012-08-06 | $9.81 | $53.33 | 97,900 | — | — |
| 2012-08-03 | $9.76 | $53.06 | 101,800 | — | — |
| 2012-08-02 | $9.78 | $53.17 | 71,100 | — | — |
| 2012-08-01 | $9.77 | $53.12 | 87,000 | — | — |
| 2012-07-31 | $9.79 | $53.23 | 188,900 | — | — |
| 2012-07-30 | $9.78 | $53.17 | 80,000 | — | — |
| 2012-07-27 | $9.73 | $52.90 | 122,800 | — | — |
| 2012-07-26 | $9.69 | $52.68 | 126,800 | — | — |
| 2012-07-25 | $9.69 | $52.68 | 139,100 | — | — |
| 2012-07-24 | $9.63 | $52.36 | 106,900 | — | — |
| 2012-07-23 | $9.59 | $52.14 | 116,700 | — | — |
| 2012-07-20 | $9.56 | $51.97 | 71,600 | — | — |
| 2012-07-19 | $9.50 | $51.65 | 126,800 | — | — |
| 2012-07-18 | $9.56 | $51.97 | 144,700 | — | — |
| 2012-07-17 | $9.42 | $51.21 | 121,900 | — | — |
| 2012-07-16 | $9.34 | $50.78 | 152,000 | — | — |
| 2012-07-13 | $9.31 | $50.62 | 146,300 | — | — |
| 2012-07-12 | $9.29 | $50.51 | 127,200 | — | — |
| 2012-07-11 | $9.33 | $50.72 | 143,900 | — | — |
| 2012-07-10 | $9.44 | $51.06 | 156,000 | — | — |
| 2012-07-09 | $9.44 | $51.06 | 66,300 | — | — |
| 2012-07-06 | $9.44 | $51.06 | 101,700 | — | — |
| 2012-07-05 | $9.43 | $51.00 | 79,300 | — | — |
| 2012-07-03 | $9.45 | $51.11 | 59,200 | — | — |
| 2012-07-02 | $9.45 | $51.11 | 128,800 | — | — |
| 2012-06-29 | $9.40 | $50.84 | 133,800 | — | — |
| 2012-06-28 | $9.35 | $50.57 | 90,100 | — | — |
| 2012-06-27 | $9.36 | $50.62 | 72,300 | — | — |
| 2012-06-26 | $9.33 | $50.46 | 139,900 | — | — |
| 2012-06-25 | $9.35 | $50.57 | 69,500 | — | — |
| 2012-06-22 | $9.34 | $50.52 | 96,800 | — | — |
| 2012-06-21 | $9.34 | $50.52 | 88,900 | — | — |
| 2012-06-20 | $9.29 | $50.24 | 97,900 | — | — |
| 2012-06-19 | $9.29 | $50.24 | 128,500 | — | — |
| 2012-06-18 | $9.19 | $49.70 | 148,400 | — | — |
| 2012-06-15 | $9.05 | $48.95 | 161,400 | — | — |
| 2012-06-14 | $9.10 | $49.22 | 229,100 | — | — |
| 2012-06-13 | $9.31 | $50.35 | 122,200 | — | — |
| 2012-06-12 | $9.43 | $51.00 | 45,500 | — | — |
| 2012-06-11 | $9.47 | $51.22 | 102,700 | — | — |
| 2012-06-08 | $9.59 | $51.60 | 106,200 | — | — |
| 2012-06-07 | $9.43 | $50.74 | 103,700 | — | — |
| 2012-06-06 | $9.46 | $50.90 | 60,000 | — | — |
| 2012-06-05 | $9.38 | $50.47 | 99,400 | — | — |
| 2012-06-04 | $9.35 | $50.31 | 115,700 | — | — |
| 2012-06-01 | $9.28 | $49.93 | 167,600 | — | — |
| 2012-05-31 | $9.34 | $50.26 | 138,400 | — | — |
| 2012-05-30 | $9.36 | $50.36 | 99,700 | — | — |
| 2012-05-29 | $9.35 | $50.31 | 78,700 | — | — |
| 2012-05-25 | $9.35 | $50.31 | 133,100 | — | — |
| 2012-05-24 | $9.34 | $50.26 | 66,600 | — | — |
| 2012-05-23 | $9.33 | $50.20 | 91,000 | — | — |
| 2012-05-22 | $9.40 | $50.58 | 119,000 | — | — |
| 2012-05-21 | $9.35 | $50.31 | 99,100 | — | — |
| 2012-05-18 | $9.38 | $50.47 | 128,000 | — | — |
| 2012-05-17 | $9.26 | $49.83 | 105,200 | — | — |
| 2012-05-16 | $9.23 | $49.67 | 54,600 | — | — |
| 2012-05-15 | $9.16 | $49.29 | 126,000 | — | — |
| 2012-05-14 | $9.21 | $49.56 | 89,500 | — | — |
| 2012-05-11 | $9.20 | $49.50 | 205,000 | — | — |
| 2012-05-10 | $9.14 | $49.18 | 123,900 | — | — |
| 2012-05-09 | $9.25 | $49.51 | 104,000 | — | — |
| 2012-05-08 | $9.14 | $48.92 | 141,300 | — | — |
| 2012-05-07 | $9.14 | $48.92 | 105,000 | — | — |
| 2012-05-04 | $9.16 | $49.03 | 64,300 | — | — |
| 2012-05-03 | $9.19 | $49.19 | 69,000 | — | — |
| 2012-05-02 | $9.17 | $49.08 | 97,000 | — | — |
| 2012-05-01 | $9.20 | $49.24 | 126,200 | — | — |
| 2012-04-30 | $9.19 | $49.19 | 118,000 | — | — |
| 2012-04-27 | $9.19 | $49.19 | 53,200 | — | — |
| 2012-04-26 | $9.19 | $49.19 | 56,600 | — | — |
| 2012-04-25 | $9.19 | $49.19 | 71,800 | — | — |
| 2012-04-24 | $9.15 | $48.97 | 47,400 | — | — |
| 2012-04-23 | $9.15 | $48.97 | 107,000 | — | — |
| 2012-04-20 | $9.15 | $48.97 | 65,800 | — | — |
| 2012-04-19 | $9.13 | $48.87 | 65,400 | — | — |
| 2012-04-18 | $9.17 | $49.08 | 71,500 | — | — |
| 2012-04-17 | $9.05 | $48.44 | 53,000 | — | — |
| 2012-04-16 | $9.12 | $48.81 | 61,100 | — | — |
| 2012-04-13 | $9.10 | $48.71 | 96,300 | — | — |
| 2012-04-12 | $9.03 | $48.33 | 110,600 | — | — |
| 2012-04-11 | $9.14 | $48.66 | 94,300 | — | — |
| 2012-04-10 | $9.11 | $48.50 | 78,100 | — | — |
| 2012-04-09 | $9.20 | $48.98 | 54,600 | — | — |
| 2012-04-05 | $9.17 | $48.82 | 57,000 | — | — |
| 2012-04-04 | $9.14 | $48.66 | 69,800 | — | — |
| 2012-04-03 | $9.13 | $48.61 | 73,000 | — | — |
| 2012-04-02 | $9.09 | $48.39 | 127,000 | — | — |
| 2012-03-30 | $9.12 | $48.55 | 100,400 | — | — |
| 2012-03-29 | $9.09 | $48.39 | 123,300 | — | — |
| 2012-03-28 | $9.03 | $48.07 | 97,800 | — | — |
| 2012-03-27 | $8.94 | $47.59 | 143,500 | — | — |
| 2012-03-26 | $8.79 | $46.79 | 96,900 | — | — |
| 2012-03-23 | $8.74 | $46.53 | 128,900 | — | — |
| 2012-03-22 | $8.85 | $47.11 | 87,600 | — | — |
| 2012-03-21 | $8.79 | $46.79 | 90,400 | — | — |
| 2012-03-20 | $8.72 | $46.42 | 130,000 | — | — |
| 2012-03-19 | $8.76 | $46.64 | 138,300 | — | — |
| 2012-03-16 | $8.65 | $46.05 | 235,400 | — | — |
| 2012-03-15 | $8.85 | $47.11 | 278,500 | — | — |
| 2012-03-14 | $9.07 | $48.29 | 166,600 | — | — |
| 2012-03-13 | $9.23 | $49.14 | 84,700 | — | — |
| 2012-03-12 | $9.27 | $49.35 | 97,200 | — | — |
| 2012-03-09 | $9.27 | $49.09 | 70,400 | — | — |
| 2012-03-08 | $9.19 | $48.67 | 105,300 | — | — |
| 2012-03-07 | $9.18 | $48.61 | 70,700 | — | — |
| 2012-03-06 | $9.20 | $48.72 | 80,500 | — | — |
| 2012-03-05 | $9.20 | $48.72 | 63,200 | — | — |
| 2012-03-02 | $9.23 | $48.88 | 105,300 | — | — |
| 2012-03-01 | $9.25 | $48.98 | 105,000 | — | — |
| 2012-02-29 | $9.21 | $48.77 | 83,800 | — | — |
| 2012-02-28 | $9.24 | $48.93 | 128,200 | — | — |
| 2012-02-27 | $9.20 | $48.72 | 110,600 | — | — |
| 2012-02-24 | $9.04 | $47.87 | 110,000 | — | — |
| 2012-02-23 | $8.96 | $47.45 | 88,700 | — | — |
| 2012-02-22 | $8.95 | $47.39 | 88,400 | — | — |
| 2012-02-21 | $8.91 | $47.18 | 186,000 | — | — |
| 2012-02-17 | $8.85 | $46.87 | 208,100 | — | — |
| 2012-02-16 | $8.85 | $46.87 | 217,600 | — | — |
| 2012-02-15 | $9.00 | $47.66 | 81,500 | — | — |
| 2012-02-14 | $9.02 | $47.77 | 112,600 | — | — |
| 2012-02-13 | $9.08 | $48.08 | 95,600 | — | — |
| 2012-02-10 | $9.10 | $48.19 | 96,700 | — | — |
| 2012-02-09 | $9.14 | $48.40 | 81,600 | — | — |
| 2012-02-08 | $9.15 | $48.19 | 95,500 | — | — |
| 2012-02-07 | $9.12 | $48.04 | 118,300 | — | — |
| 2012-02-06 | $9.15 | $48.19 | 180,700 | — | — |
| 2012-02-03 | $9.18 | $48.35 | 130,700 | — | — |
| 2012-02-02 | $9.29 | $48.93 | 86,400 | — | — |
| 2012-02-01 | $9.30 | $48.98 | 107,500 | — | — |
| 2012-01-31 | $9.23 | $48.62 | 101,000 | — | — |
| 2012-01-30 | $9.12 | $48.04 | 135,700 | — | — |
| 2012-01-27 | $9.16 | $48.25 | 96,200 | — | — |
| 2012-01-26 | $9.09 | $47.88 | 88,600 | — | — |
| 2012-01-25 | $9.01 | $47.46 | 116,400 | — | — |
| 2012-01-24 | $9.06 | $47.72 | 91,600 | — | — |
| 2012-01-23 | $9.10 | $47.93 | 154,500 | — | — |
| 2012-01-20 | $9.15 | $48.19 | 155,200 | — | — |
| 2012-01-19 | $9.19 | $48.41 | 167,000 | — | — |
| 2012-01-18 | $9.07 | $47.77 | 150,200 | — | — |
| 2012-01-17 | $8.98 | $47.30 | 123,100 | — | — |
| 2012-01-13 | $9.08 | $47.83 | 103,100 | — | — |
| 2012-01-12 | $8.97 | $47.25 | 85,800 | — | — |
| 2012-01-11 | $8.97 | $47.25 | 126,800 | — | — |
| 2012-01-10 | $8.99 | $47.09 | 107,000 | — | — |
| 2012-01-09 | $8.95 | $46.88 | 115,600 | — | — |
| 2012-01-06 | $8.91 | $46.67 | 80,500 | — | — |
| 2012-01-05 | $8.96 | $46.94 | 57,100 | — | — |
| 2012-01-04 | $8.93 | $46.78 | 74,200 | — | — |
| 2012-01-03 | $8.86 | $46.41 | 70,700 | — | — |