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
- 1985-12-09 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 | $8.81 | $9.69 | 7,015,200 | — | — |
| 2012-12-28 | $8.65 | $9.51 | 3,612,000 | — | — |
| 2012-12-27 | $8.70 | $9.57 | 5,577,000 | — | — |
| 2012-12-26 | $8.67 | $9.54 | 3,745,800 | — | — |
| 2012-12-24 | $8.74 | $9.61 | 2,749,800 | — | — |
| 2012-12-21 | $8.68 | $9.55 | 15,480,600 | — | — |
| 2012-12-20 | $8.69 | $9.56 | 8,068,800 | — | — |
| 2012-12-19 | $8.84 | $9.73 | 7,638,000 | — | — |
| 2012-12-18 | $8.92 | $9.81 | 12,089,400 | — | — |
| 2012-12-17 | $8.79 | $9.67 | 14,917,800 | — | — |
| 2012-12-14 | $8.90 | $9.79 | 14,217,600 | — | — |
| 2012-12-13 | $9.12 | $10.03 | 14,430,000 | — | — |
| 2012-12-12 | $9.47 | $10.41 | 23,880,600 | — | — |
| 2012-12-11 | $9.15 | $10.07 | 23,611,800 | — | — |
| 2012-12-10 | $8.81 | $9.69 | 12,229,200 | — | — |
| 2012-12-07 | $8.80 | $9.68 | 8,230,200 | — | — |
| 2012-12-06 | $8.64 | $9.51 | 13,014,600 | — | — |
| 2012-12-05 | $8.61 | $9.47 | 10,077,000 | — | — |
| 2012-12-04 | $8.61 | $9.47 | 10,474,800 | — | — |
| 2012-12-03 | $8.65 | $9.51 | 9,726,600 | — | — |
| 2012-11-30 | $8.68 | $9.54 | 12,842,400 | — | — |
| 2012-11-29 | $8.62 | $9.48 | 10,782,000 | — | — |
| 2012-11-28 | $8.56 | $9.42 | 25,371,600 | — | — |
| 2012-11-27 | $8.66 | $9.53 | 79,086,000 | — | — |
| 2012-11-26 | $7.65 | $8.41 | 8,430,600 | — | — |
| 2012-11-23 | $7.66 | $8.42 | 3,493,200 | — | — |
| 2012-11-21 | $7.62 | $8.39 | 7,798,800 | — | — |
| 2012-11-20 | $7.48 | $8.23 | 13,284,600 | — | — |
| 2012-11-19 | $7.54 | $8.29 | 13,090,800 | — | — |
| 2012-11-16 | $7.58 | $8.34 | 19,580,400 | — | — |
| 2012-11-15 | $7.47 | $8.22 | 26,449,200 | — | — |
| 2012-11-14 | $7.46 | $8.20 | 10,689,600 | — | — |
| 2012-11-13 | $7.73 | $8.50 | 12,664,800 | — | — |
| 2012-11-12 | $7.53 | $8.28 | 12,120,000 | — | — |
| 2012-11-09 | $7.54 | $8.30 | 14,010,600 | — | — |
| 2012-11-08 | $7.40 | $8.14 | 49,003,800 | — | — |
| 2012-11-07 | $7.50 | $8.24 | 21,836,400 | — | — |
| 2012-11-06 | $7.52 | $8.27 | 12,078,600 | — | — |
| 2012-11-05 | $7.51 | $8.26 | 11,941,800 | — | — |
| 2012-11-02 | $7.34 | $8.07 | 15,296,400 | — | — |
| 2012-11-01 | $7.50 | $8.25 | 16,723,200 | — | — |
| 2012-10-31 | $7.44 | $8.19 | 15,544,800 | — | — |
| 2012-10-26 | $7.64 | $8.41 | 22,588,800 | — | — |
| 2012-10-25 | $7.85 | $8.63 | 30,768,000 | — | — |
| 2012-10-24 | $8.00 | $8.79 | 76,578,600 | — | — |
| 2012-10-23 | $6.85 | $7.53 | 115,570,200 | — | — |
| 2012-10-22 | $7.62 | $8.38 | 130,982,400 | — | — |
| 2012-10-19 | $8.89 | $9.78 | 20,137,200 | — | — |
| 2012-10-18 | $9.34 | $10.27 | 12,186,600 | — | — |
| 2012-10-17 | $9.53 | $10.48 | 8,226,600 | — | — |
| 2012-10-16 | $9.74 | $10.71 | 10,955,400 | — | — |
| 2012-10-15 | $9.72 | $10.69 | 15,625,200 | — | — |
| 2012-10-12 | $9.51 | $10.46 | 22,376,400 | — | — |
| 2012-10-11 | $9.07 | $9.98 | 12,875,400 | — | — |
| 2012-10-10 | $8.94 | $9.83 | 21,450,000 | — | — |
| 2012-10-09 | $9.46 | $10.40 | 10,105,800 | — | — |
| 2012-10-08 | $9.50 | $10.45 | 8,292,000 | — | — |
| 2012-10-05 | $9.51 | $10.46 | 11,496,000 | — | — |
| 2012-10-04 | $9.23 | $10.15 | 7,853,400 | — | — |
| 2012-10-03 | $9.06 | $9.97 | 8,226,600 | — | — |
| 2012-10-02 | $9.12 | $10.03 | 8,586,600 | — | — |
| 2012-10-01 | $9.17 | $10.09 | 14,029,800 | — | — |
| 2012-09-28 | $9.01 | $9.91 | 10,073,400 | — | — |
| 2012-09-27 | $8.91 | $9.80 | 7,491,000 | — | — |
| 2012-09-26 | $8.89 | $9.77 | 10,723,800 | — | — |
| 2012-09-25 | $9.00 | $9.90 | 10,676,400 | — | — |
| 2012-09-24 | $9.07 | $9.97 | 13,421,400 | — | — |
| 2012-09-21 | $9.12 | $10.03 | 21,455,400 | — | — |
| 2012-09-20 | $9.25 | $10.18 | 17,573,400 | — | — |
| 2012-09-19 | $8.96 | $9.85 | 14,998,800 | — | — |
| 2012-09-18 | $8.73 | $9.60 | 13,285,800 | — | — |
| 2012-09-17 | $8.87 | $9.76 | 13,920,000 | — | — |
| 2012-09-14 | $8.96 | $9.86 | 15,318,600 | — | — |
| 2012-09-13 | $8.90 | $9.79 | 25,154,400 | — | — |
| 2012-09-12 | $8.46 | $9.31 | 43,733,400 | — | — |
| 2012-09-11 | $9.39 | $10.33 | 12,438,600 | — | — |
| 2012-09-10 | $9.54 | $10.49 | 14,352,000 | — | — |
| 2012-09-07 | $9.70 | $10.67 | 10,152,000 | — | — |
| 2012-09-06 | $9.68 | $10.65 | 11,907,600 | — | — |
| 2012-09-05 | $9.26 | $10.19 | 17,312,400 | — | — |
| 2012-09-04 | $9.54 | $10.50 | 12,217,800 | — | — |
| 2012-08-31 | $9.82 | $10.81 | 7,596,000 | — | — |
| 2012-08-30 | $9.76 | $10.74 | 6,933,000 | — | — |
| 2012-08-29 | $9.88 | $10.87 | 13,257,000 | — | — |
| 2012-08-28 | $9.91 | $10.90 | 18,779,400 | — | — |
| 2012-08-27 | $10.01 | $11.01 | 12,339,600 | — | — |
| 2012-08-24 | $9.96 | $10.95 | 13,498,200 | — | — |
| 2012-08-23 | $9.94 | $10.94 | 17,402,400 | — | — |
| 2012-08-22 | $10.22 | $11.24 | 6,786,600 | — | — |
| 2012-08-21 | $10.11 | $11.12 | 16,593,000 | — | — |
| 2012-08-20 | $10.07 | $11.08 | 14,035,200 | — | — |
| 2012-08-17 | $10.14 | $11.15 | 18,360,000 | — | — |
| 2012-08-16 | $10.04 | $11.05 | 23,508,600 | — | — |
| 2012-08-15 | $9.80 | $10.78 | 28,956,600 | — | — |
| 2012-08-14 | $9.77 | $10.74 | 46,611,600 | — | — |
| 2012-08-13 | $8.88 | $9.77 | 41,950,200 | — | — |
| 2012-08-10 | $9.05 | $9.95 | 69,972,600 | — | — |
| 2012-08-09 | $10.20 | $11.22 | 68,519,400 | — | — |
| 2012-08-08 | $11.30 | $12.42 | 25,306,800 | — | — |
| 2012-08-07 | $11.48 | $12.62 | 12,486,600 | — | — |
| 2012-08-06 | $11.00 | $12.10 | 6,784,200 | — | — |
| 2012-08-03 | $11.13 | $12.24 | 7,956,000 | — | — |
| 2012-08-02 | $10.69 | $11.76 | 9,688,800 | — | — |
| 2012-08-01 | $10.81 | $11.89 | 8,697,000 | — | — |
| 2012-07-31 | $11.07 | $12.18 | 7,140,600 | — | — |
| 2012-07-30 | $11.37 | $12.50 | 6,142,800 | — | — |
| 2012-07-27 | $11.36 | $12.50 | 13,048,800 | — | — |
| 2012-07-26 | $11.29 | $12.42 | 7,964,400 | — | — |
| 2012-07-25 | $11.10 | $12.20 | 9,440,400 | — | — |
| 2012-07-24 | $10.91 | $12.00 | 14,945,400 | — | — |
| 2012-07-23 | $11.03 | $12.13 | 21,414,000 | — | — |
| 2012-07-20 | $10.83 | $11.91 | 33,952,800 | — | — |
| 2012-07-19 | $11.31 | $12.44 | 23,193,000 | — | — |
| 2012-07-18 | $11.98 | $13.18 | 6,273,000 | — | — |
| 2012-07-17 | $11.97 | $13.17 | 8,361,600 | — | — |
| 2012-07-16 | $12.09 | $13.29 | 8,140,200 | — | — |
| 2012-07-13 | $12.29 | $13.52 | 6,317,400 | — | — |
| 2012-07-12 | $11.97 | $13.17 | 6,521,400 | — | — |
| 2012-07-11 | $11.96 | $13.16 | 11,259,000 | — | — |
| 2012-07-10 | $12.11 | $13.32 | 7,611,000 | — | — |
| 2012-07-09 | $12.09 | $13.29 | 8,884,200 | — | — |
| 2012-07-06 | $12.24 | $13.46 | 6,046,800 | — | — |
| 2012-07-05 | $12.35 | $13.58 | 6,196,800 | — | — |
| 2012-07-03 | $12.48 | $13.73 | 7,242,000 | — | — |
| 2012-07-02 | $12.46 | $13.71 | 20,966,400 | — | — |
| 2012-06-29 | $11.87 | $13.05 | 19,521,600 | — | — |
| 2012-06-28 | $11.44 | $12.58 | 228,187,200 | — | — |
| 2012-06-27 | $11.85 | $13.03 | 17,584,200 | — | — |
| 2012-06-26 | $12.44 | $13.68 | 9,585,600 | — | — |
| 2012-06-25 | $12.31 | $13.54 | 14,637,000 | — | — |
| 2012-06-22 | $12.27 | $13.50 | 22,573,200 | — | — |
| 2012-06-21 | $12.46 | $13.70 | 8,924,400 | — | — |
| 2012-06-20 | $12.55 | $13.80 | 10,912,800 | — | — |
| 2012-06-19 | $12.69 | $13.96 | 14,230,800 | — | — |
| 2012-06-18 | $13.12 | $14.43 | 8,092,200 | — | — |
| 2012-06-15 | $13.11 | $14.42 | 13,110,000 | — | — |
| 2012-06-14 | $12.72 | $13.99 | 6,339,600 | — | — |
| 2012-06-13 | $12.46 | $13.71 | 5,265,600 | — | — |
| 2012-06-12 | $12.57 | $13.82 | 7,080,000 | — | — |
| 2012-06-11 | $12.47 | $13.71 | 8,781,600 | — | — |
| 2012-06-08 | $12.68 | $13.95 | 14,253,600 | — | — |
| 2012-06-07 | $12.42 | $13.66 | 8,238,600 | — | — |
| 2012-06-06 | $12.33 | $13.56 | 9,288,600 | — | — |
| 2012-06-05 | $12.14 | $13.35 | 8,866,800 | — | — |
| 2012-06-04 | $12.19 | $13.40 | 9,607,800 | — | — |
| 2012-06-01 | $11.76 | $12.93 | 7,493,400 | — | — |
| 2012-05-31 | $12.10 | $13.31 | 7,342,800 | — | — |
| 2012-05-30 | $12.27 | $13.50 | 10,196,400 | — | — |
| 2012-05-29 | $12.17 | $13.39 | 9,183,600 | — | — |
| 2012-05-25 | $11.93 | $13.12 | 10,259,400 | — | — |
| 2012-05-24 | $12.16 | $13.37 | 16,240,200 | — | — |
| 2012-05-23 | $11.67 | $12.84 | 5,028,000 | — | — |
| 2012-05-22 | $11.65 | $12.82 | 7,633,200 | — | — |
| 2012-05-21 | $11.59 | $12.75 | 7,045,200 | — | — |
| 2012-05-18 | $11.43 | $12.58 | 9,048,000 | — | — |
| 2012-05-17 | $11.62 | $12.78 | 8,318,400 | — | — |
| 2012-05-16 | $11.91 | $13.10 | 7,920,000 | — | — |
| 2012-05-15 | $11.93 | $13.12 | 8,401,200 | — | — |
| 2012-05-14 | $11.81 | $12.99 | 7,063,800 | — | — |
| 2012-05-11 | $11.93 | $13.12 | 11,287,200 | — | — |
| 2012-05-10 | $11.86 | $13.05 | 46,532,400 | — | — |
| 2012-05-09 | $10.89 | $11.97 | 14,608,200 | — | — |
| 2012-05-08 | $10.92 | $12.01 | 16,909,800 | — | — |
| 2012-05-07 | $11.26 | $12.39 | 14,175,000 | — | — |
| 2012-05-04 | $11.12 | $12.24 | 12,640,800 | — | — |
| 2012-05-03 | $11.18 | $12.30 | 11,274,600 | — | — |
| 2012-05-02 | $11.45 | $12.59 | 12,880,800 | — | — |
| 2012-05-01 | $11.13 | $12.24 | 48,493,200 | — | — |
| 2012-04-30 | $10.83 | $11.92 | 114,374,400 | — | — |
| 2012-04-27 | $10.92 | $12.01 | 7,722,600 | — | — |
| 2012-04-26 | $10.90 | $11.99 | 7,102,200 | — | — |
| 2012-04-25 | $10.59 | $11.65 | 5,608,200 | — | — |
| 2012-04-24 | $10.48 | $11.53 | 5,716,200 | — | — |
| 2012-04-23 | $10.52 | $11.57 | 5,062,200 | — | — |
| 2012-04-20 | $10.59 | $11.64 | 5,202,000 | — | — |
| 2012-04-19 | $10.53 | $11.58 | 4,521,600 | — | — |
| 2012-04-18 | $10.70 | $11.76 | 3,721,800 | — | — |
| 2012-04-17 | $10.63 | $11.69 | 5,531,400 | — | — |
| 2012-04-16 | $10.56 | $11.62 | 7,884,600 | — | — |
| 2012-04-13 | $10.71 | $11.78 | 8,658,600 | — | — |
| 2012-04-12 | $10.43 | $11.47 | 4,915,800 | — | — |
| 2012-04-11 | $10.52 | $11.57 | 5,718,000 | — | — |
| 2012-04-10 | $10.15 | $11.16 | 8,284,800 | — | — |
| 2012-04-09 | $10.48 | $11.53 | 3,655,800 | — | — |
| 2012-04-05 | $10.56 | $11.62 | 6,389,400 | — | — |
| 2012-04-04 | $10.41 | $11.45 | 6,784,200 | — | — |
| 2012-04-03 | $10.63 | $11.69 | 7,118,400 | — | — |
| 2012-04-02 | $10.55 | $11.61 | 6,084,000 | — | — |
| 2012-03-30 | $10.35 | $11.38 | 6,443,400 | — | — |
| 2012-03-29 | $10.43 | $11.47 | 4,756,200 | — | — |
| 2012-03-28 | $10.30 | $11.33 | 3,334,200 | — | — |
| 2012-03-27 | $10.31 | $11.34 | 4,384,800 | — | — |
| 2012-03-26 | $10.24 | $11.26 | 4,249,200 | — | — |
| 2012-03-23 | $10.09 | $11.10 | 3,562,800 | — | — |
| 2012-03-22 | $10.14 | $11.15 | 4,039,800 | — | — |
| 2012-03-21 | $10.07 | $11.07 | 8,615,400 | — | — |
| 2012-03-20 | $10.07 | $11.08 | 3,722,400 | — | — |
| 2012-03-19 | $9.95 | $10.94 | 3,575,400 | — | — |
| 2012-03-16 | $9.92 | $10.92 | 6,933,000 | — | — |
| 2012-03-15 | $9.95 | $10.95 | 4,627,800 | — | — |
| 2012-03-14 | $9.87 | $10.86 | 6,009,000 | — | — |
| 2012-03-13 | $10.10 | $11.10 | 6,280,200 | — | — |
| 2012-03-12 | $9.93 | $10.92 | 5,744,400 | — | — |
| 2012-03-09 | $9.93 | $10.92 | 8,663,400 | — | — |
| 2012-03-08 | $9.62 | $10.58 | 6,856,200 | — | — |
| 2012-03-07 | $9.45 | $10.40 | 4,520,400 | — | — |
| 2012-03-06 | $9.41 | $10.35 | 9,115,800 | — | — |
| 2012-03-05 | $9.61 | $10.57 | 9,871,800 | — | — |
| 2012-03-02 | $9.77 | $10.74 | 8,755,800 | — | — |
| 2012-03-01 | $9.58 | $10.53 | 9,750,000 | — | — |
| 2012-02-29 | $9.53 | $10.48 | 10,452,000 | — | — |
| 2012-02-28 | $9.50 | $10.45 | 8,490,000 | — | — |
| 2012-02-27 | $9.55 | $10.50 | 10,645,200 | — | — |
| 2012-02-24 | $9.40 | $10.34 | 16,587,000 | — | — |
| 2012-02-23 | $9.15 | $10.06 | 14,046,600 | — | — |
| 2012-02-22 | $9.18 | $10.09 | 11,197,800 | — | — |
| 2012-02-21 | $8.94 | $9.84 | 5,994,000 | — | — |
| 2012-02-17 | $8.87 | $9.75 | 6,091,200 | — | — |
| 2012-02-16 | $8.83 | $9.71 | 8,788,800 | — | — |
| 2012-02-15 | $8.88 | $9.76 | 17,630,400 | — | — |
| 2012-02-14 | $9.19 | $10.11 | 4,778,400 | — | — |
| 2012-02-13 | $9.11 | $10.02 | 4,870,800 | — | — |
| 2012-02-10 | $9.02 | $9.93 | 5,326,800 | — | — |
| 2012-02-09 | $9.03 | $9.93 | 5,821,200 | — | — |
| 2012-02-08 | $8.92 | $9.81 | 15,001,200 | — | — |
| 2012-02-07 | $8.84 | $9.72 | 5,412,000 | — | — |
| 2012-02-06 | $8.78 | $9.66 | 5,869,200 | — | — |
| 2012-02-03 | $8.81 | $9.69 | 10,050,000 | — | — |
| 2012-02-02 | $8.82 | $9.70 | 11,947,200 | — | — |
| 2012-02-01 | $8.73 | $9.61 | 10,920,000 | — | — |
| 2012-01-31 | $8.71 | $9.58 | 9,602,400 | — | — |
| 2012-01-30 | $8.79 | $9.67 | 10,627,200 | — | — |
| 2012-01-27 | $8.96 | $9.86 | 7,999,200 | — | — |
| 2012-01-26 | $8.87 | $9.76 | 7,587,600 | — | — |
| 2012-01-25 | $9.04 | $9.94 | 8,881,200 | — | — |
| 2012-01-24 | $8.86 | $9.75 | 9,460,800 | — | — |
| 2012-01-23 | $8.75 | $9.62 | 9,348,000 | — | — |
| 2012-01-20 | $8.71 | $9.58 | 13,719,600 | — | — |
| 2012-01-19 | $8.41 | $9.25 | 12,166,800 | — | — |
| 2012-01-18 | $8.33 | $9.16 | 8,425,200 | — | — |
| 2012-01-17 | $8.38 | $9.22 | 20,980,800 | — | — |
| 2012-01-13 | $8.08 | $8.89 | 9,595,200 | — | — |
| 2012-01-12 | $7.92 | $8.71 | 6,033,600 | — | — |
| 2012-01-11 | $7.70 | $8.47 | 5,034,000 | — | — |
| 2012-01-10 | $7.94 | $8.73 | 5,086,800 | — | — |
| 2012-01-09 | $7.99 | $8.79 | 4,220,400 | — | — |
| 2012-01-06 | $7.95 | $8.74 | 8,970,000 | — | — |
| 2012-01-05 | $7.82 | $8.60 | 8,409,600 | — | — |
| 2012-01-04 | $7.72 | $8.49 | 4,840,800 | — | — |
| 2012-01-03 | $7.71 | $8.48 | 9,556,800 | — | — |