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
- 1980-01-02 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 | $10.24 | $11.48 | 5,516,300 | — | — |
| 2012-12-28 | $10.16 | $11.39 | 3,419,500 | — | — |
| 2012-12-27 | $10.26 | $11.50 | 4,590,600 | — | — |
| 2012-12-26 | $10.31 | $11.55 | 3,504,000 | — | — |
| 2012-12-24 | $10.43 | $11.69 | 1,901,700 | — | — |
| 2012-12-21 | $10.46 | $11.72 | 9,204,100 | — | — |
| 2012-12-20 | $10.54 | $11.81 | 7,193,000 | — | — |
| 2012-12-19 | $10.56 | $11.83 | 6,348,800 | — | — |
| 2012-12-18 | $10.50 | $11.77 | 6,126,500 | — | — |
| 2012-12-17 | $10.36 | $11.61 | 11,031,800 | — | — |
| 2012-12-14 | $10.19 | $11.42 | 9,643,300 | — | — |
| 2012-12-13 | $10.14 | $11.36 | 5,494,600 | — | — |
| 2012-12-12 | $10.02 | $11.23 | 8,867,600 | — | — |
| 2012-12-11 | $10.12 | $11.34 | 9,535,400 | — | — |
| 2012-12-10 | $9.84 | $11.03 | 4,429,900 | — | — |
| 2012-12-07 | $9.81 | $10.99 | 4,993,900 | — | — |
| 2012-12-06 | $9.88 | $11.07 | 6,328,500 | — | — |
| 2012-12-05 | $9.79 | $10.97 | 13,716,800 | — | — |
| 2012-12-04 | $9.63 | $10.79 | 8,287,300 | — | — |
| 2012-12-03 | $9.44 | $10.57 | 4,550,700 | — | — |
| 2012-11-30 | $9.53 | $10.67 | 6,930,100 | — | — |
| 2012-11-29 | $9.50 | $10.64 | 7,567,600 | — | — |
| 2012-11-28 | $9.43 | $10.56 | 7,062,000 | — | — |
| 2012-11-27 | $9.29 | $10.40 | 6,636,400 | — | — |
| 2012-11-26 | $9.40 | $10.52 | 6,263,000 | — | — |
| 2012-11-23 | $9.37 | $10.49 | 2,651,200 | — | — |
| 2012-11-21 | $9.23 | $10.33 | 5,718,500 | — | — |
| 2012-11-20 | $9.11 | $10.20 | 7,274,600 | — | — |
| 2012-11-19 | $9.10 | $10.19 | 5,355,400 | — | — |
| 2012-11-16 | $8.93 | $10.00 | 8,671,800 | — | — |
| 2012-11-15 | $8.84 | $9.90 | 6,886,300 | — | — |
| 2012-11-14 | $8.76 | $9.81 | 8,789,100 | — | — |
| 2012-11-13 | $9.03 | $10.11 | 4,394,100 | — | — |
| 2012-11-12 | $9.07 | $10.15 | 5,183,200 | — | — |
| 2012-11-09 | $9.06 | $10.14 | 9,317,900 | — | — |
| 2012-11-08 | $9.18 | $10.28 | 5,744,200 | — | — |
| 2012-11-07 | $9.01 | $10.09 | 4,980,800 | — | — |
| 2012-11-06 | $9.15 | $10.24 | 7,381,000 | — | — |
| 2012-11-05 | $9.04 | $10.12 | 4,066,700 | — | — |
| 2012-11-02 | $9.03 | $10.11 | 6,426,000 | — | — |
| 2012-11-01 | $9.05 | $10.13 | 6,272,600 | — | — |
| 2012-10-31 | $8.82 | $9.87 | 3,979,000 | — | — |
| 2012-10-26 | $8.74 | $9.78 | 4,881,500 | — | — |
| 2012-10-25 | $8.83 | $9.89 | 5,779,000 | — | — |
| 2012-10-24 | $8.75 | $9.80 | 5,078,000 | — | — |
| 2012-10-23 | $8.79 | $9.84 | 10,538,000 | — | — |
| 2012-10-22 | $8.83 | $9.89 | 7,207,400 | — | — |
| 2012-10-19 | $8.88 | $9.94 | 5,228,100 | — | — |
| 2012-10-18 | $8.98 | $10.05 | 12,259,700 | — | — |
| 2012-10-17 | $8.95 | $10.02 | 4,527,100 | — | — |
| 2012-10-16 | $8.88 | $9.94 | 5,643,100 | — | — |
| 2012-10-15 | $8.89 | $9.95 | 4,097,600 | — | — |
| 2012-10-12 | $8.84 | $9.90 | 5,991,100 | — | — |
| 2012-10-11 | $8.71 | $9.75 | 4,266,100 | — | — |
| 2012-10-10 | $8.77 | $9.82 | 5,146,800 | — | — |
| 2012-10-09 | $8.75 | $9.80 | 4,408,600 | — | — |
| 2012-10-08 | $8.86 | $9.92 | 5,250,100 | — | — |
| 2012-10-05 | $8.97 | $10.04 | 9,287,700 | — | — |
| 2012-10-04 | $9.10 | $10.19 | 6,377,900 | — | — |
| 2012-10-03 | $9.14 | $10.23 | 11,925,600 | — | — |
| 2012-10-02 | $8.98 | $10.05 | 8,975,200 | — | — |
| 2012-10-01 | $8.86 | $9.92 | 6,385,400 | — | — |
| 2012-09-28 | $8.77 | $9.82 | 6,275,500 | — | — |
| 2012-09-27 | $8.88 | $9.94 | 5,300,500 | — | — |
| 2012-09-26 | $8.92 | $9.99 | 4,661,200 | — | — |
| 2012-09-25 | $8.84 | $9.90 | 5,386,500 | — | — |
| 2012-09-24 | $8.89 | $9.95 | 5,014,800 | — | — |
| 2012-09-21 | $8.84 | $9.90 | 7,461,100 | — | — |
| 2012-09-20 | $8.94 | $10.01 | 3,927,200 | — | — |
| 2012-09-19 | $9.06 | $10.14 | 7,464,900 | — | — |
| 2012-09-18 | $8.92 | $9.99 | 5,694,200 | — | — |
| 2012-09-17 | $9.05 | $10.13 | 8,382,400 | — | — |
| 2012-09-14 | $9.07 | $10.15 | 5,267,200 | — | — |
| 2012-09-13 | $9.11 | $10.20 | 6,266,800 | — | — |
| 2012-09-12 | $9.18 | $10.28 | 8,283,500 | — | — |
| 2012-09-11 | $8.95 | $10.02 | 7,131,700 | — | — |
| 2012-09-10 | $9.15 | $10.24 | 5,706,100 | — | — |
| 2012-09-07 | $9.19 | $10.29 | 8,915,200 | — | — |
| 2012-09-06 | $9.21 | $10.31 | 6,760,300 | — | — |
| 2012-09-05 | $9.09 | $10.18 | 6,485,800 | — | — |
| 2012-09-04 | $8.85 | $9.91 | 5,893,800 | — | — |
| 2012-08-31 | $8.94 | $10.01 | 4,725,800 | — | — |
| 2012-08-30 | $8.96 | $10.03 | 4,138,400 | — | — |
| 2012-08-29 | $8.89 | $9.95 | 4,875,400 | — | — |
| 2012-08-28 | $8.98 | $10.05 | 7,867,700 | — | — |
| 2012-08-27 | $9.07 | $10.15 | 5,350,600 | — | — |
| 2012-08-24 | $9.21 | $10.31 | 5,957,300 | — | — |
| 2012-08-23 | $9.30 | $10.41 | 8,823,100 | — | — |
| 2012-08-22 | $9.32 | $10.43 | 8,256,300 | — | — |
| 2012-08-21 | $9.46 | $10.59 | 13,899,600 | — | — |
| 2012-08-20 | $9.44 | $10.57 | 14,482,400 | — | — |
| 2012-08-17 | $9.13 | $10.22 | 5,748,700 | — | — |
| 2012-08-16 | $9.07 | $10.15 | 7,062,800 | — | — |
| 2012-08-15 | $9.02 | $10.10 | 5,134,600 | — | — |
| 2012-08-14 | $9.01 | $10.09 | 9,670,800 | — | — |
| 2012-08-13 | $9.12 | $10.20 | 6,648,500 | — | — |
| 2012-08-10 | $9.07 | $10.14 | 4,176,200 | — | — |
| 2012-08-09 | $9.04 | $10.11 | 6,497,400 | — | — |
| 2012-08-08 | $9.10 | $10.18 | 6,109,900 | — | — |
| 2012-08-07 | $9.09 | $10.17 | 11,170,700 | — | — |
| 2012-08-06 | $9.26 | $10.36 | 5,335,900 | — | — |
| 2012-08-03 | $9.13 | $10.21 | 7,556,400 | — | — |
| 2012-08-02 | $8.94 | $10.00 | 11,346,400 | — | — |
| 2012-08-01 | $9.18 | $10.27 | 10,650,000 | — | — |
| 2012-07-31 | $9.19 | $10.28 | 8,555,600 | — | — |
| 2012-07-30 | $9.15 | $10.23 | 14,173,000 | — | — |
| 2012-07-27 | $8.90 | $9.95 | 9,477,700 | — | — |
| 2012-07-26 | $8.68 | $9.71 | 8,194,200 | — | — |
| 2012-07-25 | $8.47 | $9.47 | 8,749,600 | — | — |
| 2012-07-24 | $8.66 | $9.68 | 10,878,100 | — | — |
| 2012-07-23 | $8.71 | $9.74 | 8,106,300 | — | — |
| 2012-07-20 | $8.86 | $9.91 | 12,555,800 | — | — |
| 2012-07-19 | $9.15 | $10.23 | 15,706,800 | — | — |
| 2012-07-18 | $9.42 | $10.53 | 9,336,300 | — | — |
| 2012-07-17 | $9.39 | $10.50 | 9,204,600 | — | — |
| 2012-07-16 | $9.42 | $10.53 | 8,616,200 | — | — |
| 2012-07-13 | $9.44 | $10.56 | 7,510,500 | — | — |
| 2012-07-12 | $9.31 | $10.41 | 8,916,700 | — | — |
| 2012-07-11 | $9.56 | $10.69 | 8,590,900 | — | — |
| 2012-07-10 | $9.63 | $10.77 | 17,424,900 | — | — |
| 2012-07-09 | $9.24 | $10.33 | 6,784,900 | — | — |
| 2012-07-06 | $9.27 | $10.37 | 5,492,500 | — | — |
| 2012-07-05 | $9.15 | $10.23 | 7,096,300 | — | — |
| 2012-07-03 | $9.28 | $10.38 | 5,000,400 | — | — |
| 2012-07-02 | $9.31 | $10.41 | 11,771,700 | — | — |
| 2012-06-29 | $9.22 | $10.31 | 13,235,000 | — | — |
| 2012-06-28 | $9.21 | $10.30 | 7,326,100 | — | — |
| 2012-06-27 | $9.14 | $10.22 | 10,516,800 | — | — |
| 2012-06-26 | $8.87 | $9.92 | 12,379,100 | — | — |
| 2012-06-25 | $8.76 | $9.80 | 11,120,400 | — | — |
| 2012-06-22 | $9.21 | $10.30 | 11,023,400 | — | — |
| 2012-06-21 | $9.21 | $10.30 | 12,219,700 | — | — |
| 2012-06-20 | $9.31 | $10.41 | 10,700,600 | — | — |
| 2012-06-19 | $9.23 | $10.32 | 6,579,900 | — | — |
| 2012-06-18 | $9.03 | $10.10 | 8,626,700 | — | — |
| 2012-06-15 | $8.93 | $9.99 | 16,070,700 | — | — |
| 2012-06-14 | $9.20 | $10.29 | 11,994,600 | — | — |
| 2012-06-13 | $9.19 | $10.28 | 9,269,500 | — | — |
| 2012-06-12 | $8.99 | $10.05 | 9,756,700 | — | — |
| 2012-06-11 | $8.98 | $10.04 | 7,797,300 | — | — |
| 2012-06-08 | $9.06 | $10.13 | 10,019,600 | — | — |
| 2012-06-07 | $8.86 | $9.91 | 9,542,500 | — | — |
| 2012-06-06 | $8.80 | $9.84 | 10,001,800 | — | — |
| 2012-06-05 | $8.66 | $9.68 | 8,786,700 | — | — |
| 2012-06-04 | $8.60 | $9.62 | 13,432,900 | — | — |
| 2012-06-01 | $8.95 | $10.00 | 14,893,800 | — | — |
| 2012-05-31 | $9.03 | $10.09 | 13,249,800 | — | — |
| 2012-05-30 | $8.87 | $9.91 | 8,917,700 | — | — |
| 2012-05-29 | $8.94 | $9.99 | 6,269,200 | — | — |
| 2012-05-25 | $8.76 | $9.79 | 8,332,700 | — | — |
| 2012-05-24 | $8.74 | $9.76 | 15,191,400 | — | — |
| 2012-05-23 | $8.36 | $9.34 | 11,985,600 | — | — |
| 2012-05-22 | $8.27 | $9.24 | 10,105,100 | — | — |
| 2012-05-21 | $8.34 | $9.32 | 12,843,800 | — | — |
| 2012-05-18 | $8.15 | $9.10 | 15,571,300 | — | — |
| 2012-05-17 | $8.35 | $9.33 | 20,603,700 | — | — |
| 2012-05-16 | $8.21 | $9.17 | 8,356,800 | — | — |
| 2012-05-15 | $8.07 | $9.01 | 5,069,600 | — | — |
| 2012-05-14 | $8.08 | $9.03 | 8,644,100 | — | — |
| 2012-05-11 | $8.05 | $8.99 | 7,283,900 | — | — |
| 2012-05-10 | $8.10 | $9.05 | 5,657,200 | — | — |
| 2012-05-09 | $8.20 | $9.16 | 7,960,700 | — | — |
| 2012-05-08 | $8.27 | $9.24 | 6,435,900 | — | — |
| 2012-05-07 | $8.26 | $9.23 | 8,359,100 | — | — |
| 2012-05-04 | $8.10 | $9.05 | 8,335,400 | — | — |
| 2012-05-03 | $8.22 | $9.18 | 7,455,400 | — | — |
| 2012-05-02 | $8.17 | $9.13 | 7,286,600 | — | — |
| 2012-05-01 | $8.28 | $9.25 | 7,093,800 | — | — |
| 2012-04-30 | $8.28 | $9.25 | 6,175,700 | — | — |
| 2012-04-27 | $8.25 | $9.22 | 10,157,600 | — | — |
| 2012-04-26 | $8.09 | $9.04 | 8,893,100 | — | — |
| 2012-04-25 | $7.98 | $8.91 | 6,648,000 | — | — |
| 2012-04-24 | $8.02 | $8.96 | 9,912,600 | — | — |
| 2012-04-23 | $7.88 | $8.80 | 10,630,500 | — | — |
| 2012-04-20 | $7.91 | $8.84 | 14,959,800 | — | — |
| 2012-04-19 | $8.23 | $9.19 | 14,669,900 | — | — |
| 2012-04-18 | $7.89 | $8.81 | 10,583,200 | — | — |
| 2012-04-17 | $8.08 | $9.03 | 7,199,500 | — | — |
| 2012-04-16 | $7.99 | $8.92 | 7,344,400 | — | — |
| 2012-04-13 | $7.94 | $8.87 | 10,538,900 | — | — |
| 2012-04-12 | $8.14 | $9.09 | 6,505,300 | — | — |
| 2012-04-11 | $7.95 | $8.88 | 5,446,200 | — | — |
| 2012-04-10 | $7.91 | $8.84 | 10,326,800 | — | — |
| 2012-04-09 | $8.22 | $9.18 | 5,002,300 | — | — |
| 2012-04-05 | $8.31 | $9.28 | 5,769,500 | — | — |
| 2012-04-04 | $8.38 | $9.36 | 12,482,200 | — | — |
| 2012-04-03 | $8.20 | $9.16 | 9,873,300 | — | — |
| 2012-04-02 | $8.26 | $9.23 | 9,097,600 | — | — |
| 2012-03-30 | $8.24 | $9.20 | 8,889,300 | — | — |
| 2012-03-29 | $8.40 | $9.38 | 8,625,600 | — | — |
| 2012-03-28 | $8.36 | $9.34 | 8,267,200 | — | — |
| 2012-03-27 | $8.23 | $9.19 | 6,038,200 | — | — |
| 2012-03-26 | $8.35 | $9.33 | 12,102,000 | — | — |
| 2012-03-23 | $8.23 | $9.19 | 6,622,600 | — | — |
| 2012-03-22 | $8.19 | $9.15 | 5,484,900 | — | — |
| 2012-03-21 | $8.32 | $9.29 | 6,084,100 | — | — |
| 2012-03-20 | $8.39 | $9.37 | 8,301,600 | — | — |
| 2012-03-19 | $8.41 | $9.39 | 5,817,100 | — | — |
| 2012-03-16 | $8.31 | $9.28 | 17,011,400 | — | — |
| 2012-03-15 | $8.45 | $9.44 | 15,309,400 | — | — |
| 2012-03-14 | $8.18 | $9.14 | 13,921,700 | — | — |
| 2012-03-13 | $8.41 | $9.39 | 6,658,500 | — | — |
| 2012-03-12 | $8.28 | $9.25 | 5,907,000 | — | — |
| 2012-03-09 | $8.48 | $9.47 | 4,879,500 | — | — |
| 2012-03-08 | $8.50 | $9.49 | 4,726,500 | — | — |
| 2012-03-07 | $8.49 | $9.48 | 7,248,400 | — | — |
| 2012-03-06 | $8.60 | $9.61 | 6,239,200 | — | — |
| 2012-03-05 | $8.74 | $9.76 | 7,664,400 | — | — |
| 2012-03-02 | $8.96 | $10.01 | 5,034,700 | — | — |
| 2012-03-01 | $8.88 | $9.92 | 7,248,600 | — | — |
| 2012-02-29 | $8.98 | $10.03 | 6,380,900 | — | — |
| 2012-02-28 | $8.95 | $10.00 | 6,004,200 | — | — |
| 2012-02-27 | $8.82 | $9.85 | 4,238,500 | — | — |
| 2012-02-24 | $8.68 | $9.69 | 4,212,300 | — | — |
| 2012-02-23 | $8.87 | $9.90 | 6,792,100 | — | — |
| 2012-02-22 | $9.02 | $10.07 | 5,521,300 | — | — |
| 2012-02-21 | $9.10 | $10.16 | 7,115,600 | — | — |
| 2012-02-17 | $9.43 | $10.53 | 5,698,900 | — | — |
| 2012-02-16 | $9.59 | $10.71 | 3,700,400 | — | — |
| 2012-02-15 | $9.53 | $10.64 | 4,125,500 | — | — |
| 2012-02-14 | $9.59 | $10.71 | 3,629,400 | — | — |
| 2012-02-13 | $9.72 | $10.85 | 4,540,200 | — | — |
| 2012-02-10 | $9.62 | $10.74 | 3,506,100 | — | — |
| 2012-02-09 | $9.78 | $10.92 | 5,617,500 | — | — |
| 2012-02-08 | $9.63 | $10.75 | 4,062,300 | — | — |
| 2012-02-07 | $9.64 | $10.76 | 6,352,600 | — | — |
| 2012-02-06 | $9.75 | $10.88 | 4,343,200 | — | — |
| 2012-02-03 | $10.04 | $11.21 | 6,051,400 | — | — |
| 2012-02-02 | $9.75 | $10.88 | 4,288,900 | — | — |
| 2012-02-01 | $9.74 | $10.87 | 5,736,500 | — | — |
| 2012-01-31 | $9.58 | $10.69 | 7,066,500 | — | — |
| 2012-01-30 | $9.38 | $10.47 | 7,387,900 | — | — |
| 2012-01-27 | $9.62 | $10.74 | 5,205,100 | — | — |
| 2012-01-26 | $9.38 | $10.47 | 8,926,500 | — | — |
| 2012-01-25 | $9.51 | $10.62 | 9,722,800 | — | — |
| 2012-01-24 | $9.16 | $10.23 | 5,408,200 | — | — |
| 2012-01-23 | $9.28 | $10.36 | 4,673,700 | — | — |
| 2012-01-20 | $9.40 | $10.49 | 10,921,900 | — | — |
| 2012-01-19 | $9.30 | $10.38 | 7,996,300 | — | — |
| 2012-01-18 | $9.02 | $10.07 | 5,553,200 | — | — |
| 2012-01-17 | $8.94 | $9.98 | 4,348,900 | — | — |
| 2012-01-13 | $8.84 | $9.87 | 3,514,100 | — | — |
| 2012-01-12 | $8.97 | $10.01 | 5,266,900 | — | — |
| 2012-01-11 | $8.88 | $9.91 | 5,336,400 | — | — |
| 2012-01-10 | $8.71 | $9.72 | 3,630,100 | — | — |
| 2012-01-09 | $8.59 | $9.59 | 2,906,900 | — | — |
| 2012-01-06 | $8.52 | $9.51 | 3,046,800 | — | — |
| 2012-01-05 | $8.62 | $9.62 | 4,892,200 | — | — |
| 2012-01-04 | $8.60 | $9.60 | 7,582,700 | — | — |
| 2012-01-03 | $8.41 | $9.39 | 8,808,600 | — | — |