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
- 2005-07-08 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 | $11.96 | $23.07 | 933,200 | — | — |
| 2012-12-28 | $11.74 | $22.64 | 826,600 | — | — |
| 2012-12-27 | $11.77 | $22.70 | 926,000 | — | — |
| 2012-12-26 | $11.79 | $22.74 | 999,200 | — | — |
| 2012-12-24 | $11.77 | $22.70 | 391,700 | — | — |
| 2012-12-21 | $11.80 | $22.76 | 3,206,300 | — | — |
| 2012-12-20 | $11.93 | $23.01 | 1,010,800 | — | — |
| 2012-12-19 | $11.77 | $22.70 | 1,239,300 | — | — |
| 2012-12-18 | $11.75 | $22.66 | 859,500 | — | — |
| 2012-12-17 | $11.56 | $22.30 | 734,400 | — | — |
| 2012-12-14 | $11.48 | $22.14 | 790,600 | — | — |
| 2012-12-13 | $11.45 | $22.09 | 990,900 | — | — |
| 2012-12-12 | $11.43 | $22.05 | 1,336,400 | — | — |
| 2012-12-11 | $11.65 | $22.47 | 928,000 | — | — |
| 2012-12-10 | $11.64 | $22.45 | 1,159,700 | — | — |
| 2012-12-07 | $11.76 | $22.68 | 1,455,100 | — | — |
| 2012-12-06 | $11.85 | $22.86 | 636,500 | — | — |
| 2012-12-05 | $11.74 | $22.64 | 888,600 | — | — |
| 2012-12-04 | $11.83 | $22.82 | 1,015,200 | — | — |
| 2012-12-03 | $11.66 | $22.49 | 1,507,900 | — | — |
| 2012-11-30 | $11.67 | $22.51 | 1,213,300 | — | — |
| 2012-11-29 | $11.67 | $22.51 | 1,151,300 | — | — |
| 2012-11-28 | $11.62 | $22.41 | 1,108,400 | — | — |
| 2012-11-27 | $11.58 | $22.34 | 972,100 | — | — |
| 2012-11-26 | $11.57 | $22.32 | 1,411,600 | — | — |
| 2012-11-23 | $11.52 | $22.22 | 440,400 | — | — |
| 2012-11-21 | $11.34 | $21.87 | 796,900 | — | — |
| 2012-11-20 | $11.47 | $22.12 | 1,107,700 | — | — |
| 2012-11-19 | $11.63 | $22.05 | 1,775,100 | — | — |
| 2012-11-16 | $11.46 | $21.72 | 1,918,800 | — | — |
| 2012-11-15 | $11.19 | $21.21 | 1,526,800 | — | — |
| 2012-11-14 | $11.30 | $21.42 | 1,225,600 | — | — |
| 2012-11-13 | $11.53 | $21.86 | 1,161,900 | — | — |
| 2012-11-12 | $11.62 | $22.03 | 1,567,100 | — | — |
| 2012-11-09 | $11.35 | $21.52 | 1,316,800 | — | — |
| 2012-11-08 | $11.27 | $21.36 | 3,045,900 | — | — |
| 2012-11-07 | $11.87 | $22.50 | 2,158,800 | — | — |
| 2012-11-06 | $11.78 | $22.33 | 1,239,500 | — | — |
| 2012-11-05 | $11.88 | $22.52 | 989,600 | — | — |
| 2012-11-02 | $11.72 | $22.22 | 1,328,800 | — | — |
| 2012-11-01 | $11.57 | $21.93 | 2,016,300 | — | — |
| 2012-10-31 | $11.48 | $21.76 | 2,910,900 | — | — |
| 2012-10-26 | $11.13 | $21.10 | 1,107,100 | — | — |
| 2012-10-25 | $11.27 | $21.36 | 1,433,000 | — | — |
| 2012-10-24 | $11.23 | $21.29 | 1,271,400 | — | — |
| 2012-10-23 | $11.38 | $21.57 | 1,771,000 | — | — |
| 2012-10-22 | $11.61 | $22.01 | 1,237,900 | — | — |
| 2012-10-19 | $11.53 | $21.86 | 1,877,100 | — | — |
| 2012-10-18 | $11.45 | $21.71 | 1,102,200 | — | — |
| 2012-10-17 | $11.43 | $21.67 | 1,095,000 | — | — |
| 2012-10-16 | $11.37 | $21.55 | 992,500 | — | — |
| 2012-10-15 | $11.29 | $21.40 | 1,606,200 | — | — |
| 2012-10-12 | $11.23 | $21.29 | 1,359,600 | — | — |
| 2012-10-11 | $11.23 | $21.29 | 1,882,000 | — | — |
| 2012-10-10 | $11.19 | $21.21 | 2,879,800 | — | — |
| 2012-10-09 | $11.17 | $21.17 | 3,415,200 | — | — |
| 2012-10-08 | $11.01 | $20.87 | 2,354,300 | — | — |
| 2012-10-05 | $10.81 | $20.49 | 732,000 | — | — |
| 2012-10-04 | $10.79 | $20.45 | 996,000 | — | — |
| 2012-10-03 | $10.66 | $20.21 | 861,000 | — | — |
| 2012-10-02 | $10.58 | $20.06 | 521,000 | — | — |
| 2012-10-01 | $10.47 | $19.85 | 776,200 | — | — |
| 2012-09-28 | $10.45 | $19.81 | 1,316,700 | — | — |
| 2012-09-27 | $10.48 | $19.87 | 958,500 | — | — |
| 2012-09-26 | $10.44 | $19.79 | 1,230,500 | — | — |
| 2012-09-25 | $10.37 | $19.66 | 880,300 | — | — |
| 2012-09-24 | $10.52 | $19.94 | 888,300 | — | — |
| 2012-09-21 | $10.55 | $20.00 | 1,122,300 | — | — |
| 2012-09-20 | $10.45 | $19.81 | 678,300 | — | — |
| 2012-09-19 | $10.53 | $19.96 | 760,600 | — | — |
| 2012-09-18 | $10.58 | $20.06 | 1,087,000 | — | — |
| 2012-09-17 | $10.68 | $20.25 | 909,800 | — | — |
| 2012-09-14 | $10.77 | $20.42 | 974,500 | — | — |
| 2012-09-13 | $10.66 | $20.21 | 1,370,100 | — | — |
| 2012-09-12 | $10.55 | $20.00 | 986,800 | — | — |
| 2012-09-11 | $10.49 | $19.89 | 1,631,500 | — | — |
| 2012-09-10 | $10.66 | $19.83 | 1,119,200 | — | — |
| 2012-09-07 | $10.75 | $20.00 | 948,700 | — | — |
| 2012-09-06 | $10.78 | $20.05 | 1,261,700 | — | — |
| 2012-09-05 | $10.52 | $19.57 | 1,031,500 | — | — |
| 2012-09-04 | $10.50 | $19.53 | 973,400 | — | — |
| 2012-08-31 | $10.31 | $19.18 | 910,200 | — | — |
| 2012-08-30 | $10.26 | $19.08 | 952,700 | — | — |
| 2012-08-29 | $10.28 | $19.12 | 537,800 | — | — |
| 2012-08-28 | $10.21 | $18.99 | 966,400 | — | — |
| 2012-08-27 | $10.21 | $18.99 | 625,700 | — | — |
| 2012-08-24 | $10.11 | $18.81 | 482,300 | — | — |
| 2012-08-23 | $10.01 | $18.62 | 791,100 | — | — |
| 2012-08-22 | $10.01 | $18.62 | 614,700 | — | — |
| 2012-08-21 | $10.09 | $18.77 | 755,300 | — | — |
| 2012-08-20 | $10.09 | $18.77 | 720,700 | — | — |
| 2012-08-17 | $10.07 | $18.73 | 760,100 | — | — |
| 2012-08-16 | $10.00 | $18.60 | 746,000 | — | — |
| 2012-08-15 | $9.98 | $18.56 | 873,800 | — | — |
| 2012-08-14 | $9.92 | $18.45 | 843,200 | — | — |
| 2012-08-13 | $9.87 | $18.36 | 515,000 | — | — |
| 2012-08-10 | $9.81 | $18.25 | 480,200 | — | — |
| 2012-08-09 | $9.68 | $18.01 | 691,000 | — | — |
| 2012-08-08 | $9.74 | $18.12 | 527,500 | — | — |
| 2012-08-07 | $9.71 | $18.06 | 623,000 | — | — |
| 2012-08-06 | $9.88 | $18.38 | 475,300 | — | — |
| 2012-08-03 | $9.79 | $18.21 | 744,000 | — | — |
| 2012-08-02 | $9.63 | $17.91 | 1,531,700 | — | — |
| 2012-08-01 | $9.76 | $18.15 | 938,900 | — | — |
| 2012-07-31 | $9.85 | $18.32 | 585,300 | — | — |
| 2012-07-30 | $9.82 | $18.27 | 918,300 | — | — |
| 2012-07-27 | $9.78 | $18.19 | 759,400 | — | — |
| 2012-07-26 | $9.72 | $18.08 | 601,700 | — | — |
| 2012-07-25 | $9.68 | $18.01 | 604,800 | — | — |
| 2012-07-24 | $9.68 | $18.01 | 1,075,700 | — | — |
| 2012-07-23 | $9.80 | $18.23 | 468,900 | — | — |
| 2012-07-20 | $9.89 | $18.40 | 690,200 | — | — |
| 2012-07-19 | $9.87 | $18.36 | 503,200 | — | — |
| 2012-07-18 | $9.94 | $18.49 | 667,300 | — | — |
| 2012-07-17 | $9.95 | $18.51 | 588,400 | — | — |
| 2012-07-16 | $9.92 | $18.45 | 703,600 | — | — |
| 2012-07-13 | $9.85 | $18.32 | 969,500 | — | — |
| 2012-07-12 | $9.72 | $18.08 | 761,500 | — | — |
| 2012-07-11 | $9.75 | $18.14 | 812,900 | — | — |
| 2012-07-10 | $9.70 | $18.04 | 805,100 | — | — |
| 2012-07-09 | $9.72 | $18.08 | 1,189,600 | — | — |
| 2012-07-06 | $9.73 | $18.10 | 870,200 | — | — |
| 2012-07-05 | $9.74 | $18.12 | 785,500 | — | — |
| 2012-07-03 | $9.76 | $18.15 | 648,500 | — | — |
| 2012-07-02 | $9.68 | $18.01 | 1,079,600 | — | — |
| 2012-06-29 | $9.62 | $17.89 | 1,570,400 | — | — |
| 2012-06-28 | $9.40 | $17.49 | 1,737,500 | — | — |
| 2012-06-27 | $9.08 | $16.89 | 718,100 | — | — |
| 2012-06-26 | $8.96 | $16.67 | 859,500 | — | — |
| 2012-06-25 | $8.86 | $16.48 | 646,500 | — | — |
| 2012-06-22 | $8.92 | $16.59 | 960,300 | — | — |
| 2012-06-21 | $8.91 | $16.57 | 766,900 | — | — |
| 2012-06-20 | $9.05 | $16.83 | 722,100 | — | — |
| 2012-06-19 | $9.04 | $16.82 | 991,600 | — | — |
| 2012-06-18 | $8.92 | $16.59 | 830,800 | — | — |
| 2012-06-15 | $8.81 | $16.39 | 1,496,100 | — | — |
| 2012-06-14 | $8.82 | $16.41 | 863,800 | — | — |
| 2012-06-13 | $8.73 | $16.24 | 1,024,000 | — | — |
| 2012-06-12 | $8.83 | $16.42 | 884,500 | — | — |
| 2012-06-11 | $8.95 | $16.28 | 1,080,500 | — | — |
| 2012-06-08 | $9.18 | $16.69 | 726,100 | — | — |
| 2012-06-07 | $9.01 | $16.39 | 1,431,900 | — | — |
| 2012-06-06 | $9.09 | $16.53 | 2,057,300 | — | — |
| 2012-06-05 | $9.07 | $16.49 | 974,700 | — | — |
| 2012-06-04 | $8.94 | $16.26 | 1,281,100 | — | — |
| 2012-06-01 | $8.87 | $16.13 | 1,451,700 | — | — |
| 2012-05-31 | $9.00 | $16.37 | 1,404,000 | — | — |
| 2012-05-30 | $8.86 | $16.11 | 731,900 | — | — |
| 2012-05-29 | $9.10 | $16.55 | 757,600 | — | — |
| 2012-05-25 | $8.95 | $16.28 | 710,000 | — | — |
| 2012-05-24 | $8.98 | $16.33 | 1,362,800 | — | — |
| 2012-05-23 | $8.85 | $16.09 | 1,200,000 | — | — |
| 2012-05-22 | $8.87 | $16.13 | 1,227,600 | — | — |
| 2012-05-21 | $8.94 | $16.26 | 899,200 | — | — |
| 2012-05-18 | $8.80 | $16.00 | 954,500 | — | — |
| 2012-05-17 | $8.95 | $16.28 | 855,400 | — | — |
| 2012-05-16 | $9.13 | $16.60 | 967,300 | — | — |
| 2012-05-15 | $9.12 | $16.59 | 1,235,000 | — | — |
| 2012-05-14 | $9.12 | $16.59 | 740,800 | — | — |
| 2012-05-11 | $9.19 | $16.71 | 1,140,900 | — | — |
| 2012-05-10 | $9.25 | $16.82 | 1,149,600 | — | — |
| 2012-05-09 | $9.36 | $17.02 | 633,500 | — | — |
| 2012-05-08 | $9.38 | $17.06 | 830,200 | — | — |
| 2012-05-07 | $9.34 | $16.99 | 492,000 | — | — |
| 2012-05-04 | $9.25 | $16.82 | 774,700 | — | — |
| 2012-05-03 | $9.32 | $16.95 | 596,500 | — | — |
| 2012-05-02 | $9.38 | $17.06 | 950,900 | — | — |
| 2012-05-01 | $9.45 | $17.19 | 1,750,600 | — | — |
| 2012-04-30 | $9.38 | $17.06 | 803,400 | — | — |
| 2012-04-27 | $9.40 | $17.09 | 847,000 | — | — |
| 2012-04-26 | $9.37 | $17.04 | 1,288,100 | — | — |
| 2012-04-25 | $9.30 | $16.91 | 2,513,800 | — | — |
| 2012-04-24 | $8.92 | $16.22 | 1,195,900 | — | — |
| 2012-04-23 | $8.76 | $15.93 | 1,038,000 | — | — |
| 2012-04-20 | $8.91 | $16.20 | 1,328,500 | — | — |
| 2012-04-19 | $8.80 | $16.00 | 1,393,900 | — | — |
| 2012-04-18 | $8.88 | $16.15 | 1,053,600 | — | — |
| 2012-04-17 | $9.04 | $16.44 | 1,718,300 | — | — |
| 2012-04-16 | $8.88 | $16.15 | 610,000 | — | — |
| 2012-04-13 | $8.82 | $16.04 | 743,000 | — | — |
| 2012-04-12 | $8.90 | $16.19 | 711,400 | — | — |
| 2012-04-11 | $8.73 | $15.88 | 988,700 | — | — |
| 2012-04-10 | $8.69 | $15.80 | 1,215,000 | — | — |
| 2012-04-09 | $8.89 | $16.17 | 841,600 | — | — |
| 2012-04-05 | $9.00 | $16.37 | 1,106,100 | — | — |
| 2012-04-04 | $9.12 | $16.59 | 1,238,300 | — | — |
| 2012-04-03 | $9.15 | $16.64 | 2,399,100 | — | — |
| 2012-04-02 | $9.27 | $16.86 | 1,380,800 | — | — |
| 2012-03-30 | $9.28 | $16.88 | 1,124,600 | — | — |
| 2012-03-29 | $9.24 | $16.80 | 1,079,400 | — | — |
| 2012-03-28 | $9.18 | $16.69 | 2,723,800 | — | — |
| 2012-03-27 | $9.36 | $17.02 | 2,600,700 | — | — |
| 2012-03-26 | $9.64 | $17.53 | 653,300 | — | — |
| 2012-03-23 | $9.61 | $17.48 | 912,600 | — | — |
| 2012-03-22 | $9.48 | $17.24 | 942,000 | — | — |
| 2012-03-21 | $9.44 | $17.17 | 984,500 | — | — |
| 2012-03-20 | $9.54 | $17.35 | 629,200 | — | — |
| 2012-03-19 | $9.65 | $17.55 | 945,900 | — | — |
| 2012-03-16 | $9.63 | $17.51 | 1,830,800 | — | — |
| 2012-03-15 | $9.51 | $17.29 | 896,500 | — | — |
| 2012-03-14 | $9.52 | $17.31 | 923,100 | — | — |
| 2012-03-13 | $9.58 | $17.42 | 1,601,400 | — | — |
| 2012-03-12 | $9.58 | $17.06 | 1,434,600 | — | — |
| 2012-03-09 | $9.60 | $17.09 | 1,333,800 | — | — |
| 2012-03-08 | $9.49 | $16.90 | 1,146,100 | — | — |
| 2012-03-07 | $9.47 | $16.86 | 1,200,900 | — | — |
| 2012-03-06 | $9.34 | $16.63 | 1,962,100 | — | — |
| 2012-03-05 | $9.56 | $17.02 | 1,774,700 | — | — |
| 2012-03-02 | $9.61 | $17.11 | 1,345,800 | — | — |
| 2012-03-01 | $9.78 | $17.41 | 1,154,100 | — | — |
| 2012-02-29 | $9.72 | $17.31 | 3,868,000 | — | — |
| 2012-02-28 | $9.84 | $17.52 | 918,000 | — | — |
| 2012-02-27 | $9.86 | $17.56 | 1,111,100 | — | — |
| 2012-02-24 | $9.84 | $17.52 | 1,185,500 | — | — |
| 2012-02-23 | $9.93 | $17.68 | 1,312,700 | — | — |
| 2012-02-22 | $9.72 | $17.31 | 876,300 | — | — |
| 2012-02-21 | $9.73 | $17.33 | 1,827,800 | — | — |
| 2012-02-17 | $9.76 | $17.38 | 1,030,800 | — | — |
| 2012-02-16 | $9.68 | $17.24 | 1,729,700 | — | — |
| 2012-02-15 | $9.73 | $17.33 | 1,735,600 | — | — |
| 2012-02-14 | $9.88 | $17.59 | 1,725,700 | — | — |
| 2012-02-13 | $9.92 | $17.66 | 924,700 | — | — |
| 2012-02-10 | $9.84 | $17.52 | 975,600 | — | — |
| 2012-02-09 | $9.90 | $17.63 | 1,049,500 | — | — |
| 2012-02-08 | $9.92 | $17.66 | 1,408,200 | — | — |
| 2012-02-07 | $9.91 | $17.65 | 1,420,600 | — | — |
| 2012-02-06 | $9.92 | $17.66 | 1,395,900 | — | — |
| 2012-02-03 | $9.78 | $17.41 | 2,728,100 | — | — |
| 2012-02-02 | $9.78 | $17.41 | 19,601,000 | — | — |
| 2012-02-01 | $10.14 | $18.06 | 2,774,400 | — | — |
| 2012-01-31 | $10.72 | $19.09 | 640,400 | — | — |
| 2012-01-30 | $10.63 | $18.93 | 500,000 | — | — |
| 2012-01-27 | $10.72 | $19.09 | 417,800 | — | — |
| 2012-01-26 | $10.65 | $18.96 | 400,300 | — | — |
| 2012-01-25 | $10.48 | $18.66 | 482,300 | — | — |
| 2012-01-24 | $10.42 | $18.55 | 489,700 | — | — |
| 2012-01-23 | $10.20 | $18.16 | 633,800 | — | — |
| 2012-01-20 | $10.35 | $18.43 | 572,600 | — | — |
| 2012-01-19 | $10.22 | $18.20 | 503,800 | — | — |
| 2012-01-18 | $10.26 | $18.27 | 328,000 | — | — |
| 2012-01-17 | $10.11 | $18.00 | 511,300 | — | — |
| 2012-01-13 | $10.00 | $17.81 | 462,300 | — | — |
| 2012-01-12 | $10.00 | $17.81 | 587,800 | — | — |
| 2012-01-11 | $10.09 | $17.97 | 409,100 | — | — |
| 2012-01-10 | $10.07 | $17.93 | 418,400 | — | — |
| 2012-01-09 | $9.90 | $17.63 | 370,600 | — | — |
| 2012-01-06 | $9.92 | $17.66 | 635,400 | — | — |
| 2012-01-05 | $10.02 | $17.84 | 448,300 | — | — |
| 2012-01-04 | $9.92 | $17.66 | 461,300 | — | — |
| 2012-01-03 | $10.09 | $17.97 | 748,800 | — | — |