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
- 2000-06-30 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 | $7.26 | $7.39 | 11,254,400 | — | — |
| 2012-12-28 | $7.17 | $7.30 | 19,906,700 | — | — |
| 2012-12-27 | $7.14 | $7.27 | 35,280,900 | — | — |
| 2012-12-26 | $7.40 | $7.53 | 30,435,700 | — | — |
| 2012-12-24 | $8.25 | $8.40 | 2,521,800 | — | — |
| 2012-12-21 | $8.34 | $8.49 | 18,962,800 | — | — |
| 2012-12-20 | $8.45 | $8.60 | 8,287,400 | — | — |
| 2012-12-19 | $8.71 | $8.87 | 10,109,400 | — | — |
| 2012-12-18 | $8.62 | $8.78 | 12,543,900 | — | — |
| 2012-12-17 | $8.32 | $8.47 | 8,772,500 | — | — |
| 2012-12-14 | $8.21 | $8.36 | 7,885,200 | — | — |
| 2012-12-13 | $8.34 | $8.49 | 9,228,300 | — | — |
| 2012-12-12 | $8.48 | $8.63 | 11,347,500 | — | — |
| 2012-12-11 | $8.64 | $8.80 | 13,108,800 | — | — |
| 2012-12-10 | $8.63 | $8.72 | 11,268,200 | — | — |
| 2012-12-07 | $8.80 | $8.90 | 10,797,500 | — | — |
| 2012-12-06 | $8.87 | $8.97 | 16,157,000 | — | — |
| 2012-12-05 | $8.73 | $8.83 | 16,800,200 | — | — |
| 2012-12-04 | $8.66 | $8.75 | 13,837,700 | — | — |
| 2012-12-03 | $8.51 | $8.60 | 10,521,100 | — | — |
| 2012-11-30 | $8.47 | $8.56 | 19,913,200 | — | — |
| 2012-11-29 | $8.48 | $8.57 | 13,506,900 | — | — |
| 2012-11-28 | $8.54 | $8.63 | 12,998,100 | — | — |
| 2012-11-27 | $8.30 | $8.39 | 11,535,400 | — | — |
| 2012-11-26 | $8.36 | $8.45 | 15,418,300 | — | — |
| 2012-11-23 | $8.07 | $8.16 | 4,589,800 | — | — |
| 2012-11-21 | $7.82 | $7.91 | 9,120,000 | — | — |
| 2012-11-20 | $7.81 | $7.90 | 15,159,800 | — | — |
| 2012-11-19 | $7.70 | $7.78 | 10,262,500 | — | — |
| 2012-11-16 | $7.40 | $7.48 | 20,595,000 | — | — |
| 2012-11-15 | $7.41 | $7.49 | 11,991,300 | — | — |
| 2012-11-14 | $7.36 | $7.44 | 12,405,300 | — | — |
| 2012-11-13 | $7.56 | $7.64 | 6,237,900 | — | — |
| 2012-11-12 | $7.78 | $7.87 | 4,581,000 | — | — |
| 2012-11-09 | $7.77 | $7.86 | 6,744,200 | — | — |
| 2012-11-08 | $7.83 | $7.92 | 5,074,400 | — | — |
| 2012-11-07 | $7.92 | $8.01 | 8,227,100 | — | — |
| 2012-11-06 | $8.16 | $8.25 | 8,362,600 | — | — |
| 2012-11-05 | $8.14 | $8.23 | 5,873,300 | — | — |
| 2012-11-02 | $7.98 | $8.07 | 7,221,900 | — | — |
| 2012-11-01 | $8.09 | $8.18 | 9,030,000 | — | — |
| 2012-10-31 | $7.89 | $7.98 | 9,025,300 | — | — |
| 2012-10-26 | $7.76 | $7.85 | 10,852,700 | — | — |
| 2012-10-25 | $7.74 | $7.82 | 10,330,900 | — | — |
| 2012-10-24 | $7.58 | $7.66 | 14,488,200 | — | — |
| 2012-10-23 | $7.62 | $7.70 | 16,594,300 | — | — |
| 2012-10-22 | $7.46 | $7.54 | 17,758,900 | — | — |
| 2012-10-19 | $7.57 | $7.65 | 54,487,000 | — | — |
| 2012-10-18 | $8.83 | $8.93 | 11,000,100 | — | — |
| 2012-10-17 | $9.00 | $9.10 | 11,597,500 | — | — |
| 2012-10-16 | $8.97 | $9.07 | 8,285,100 | — | — |
| 2012-10-15 | $8.71 | $8.81 | 10,050,200 | — | — |
| 2012-10-12 | $8.75 | $8.85 | 15,317,300 | — | — |
| 2012-10-11 | $8.88 | $8.98 | 21,518,500 | — | — |
| 2012-10-10 | $8.82 | $8.92 | 11,751,600 | — | — |
| 2012-10-09 | $9.00 | $9.10 | 10,464,500 | — | — |
| 2012-10-08 | $9.20 | $9.30 | 3,998,700 | — | — |
| 2012-10-05 | $9.25 | $9.35 | 8,269,000 | — | — |
| 2012-10-04 | $9.37 | $9.47 | 8,263,300 | — | — |
| 2012-10-03 | $9.19 | $9.29 | 14,852,600 | — | — |
| 2012-10-02 | $9.27 | $9.37 | 14,936,500 | — | — |
| 2012-10-01 | $9.19 | $9.29 | 8,900,400 | — | — |
| 2012-09-28 | $9.16 | $9.26 | 10,194,700 | — | — |
| 2012-09-27 | $9.33 | $9.43 | 13,151,800 | — | — |
| 2012-09-26 | $9.21 | $9.31 | 14,762,900 | — | — |
| 2012-09-25 | $9.24 | $9.34 | 11,043,100 | — | — |
| 2012-09-24 | $9.49 | $9.59 | 16,389,100 | — | — |
| 2012-09-21 | $9.82 | $9.93 | 14,222,700 | — | — |
| 2012-09-20 | $10.01 | $10.12 | 14,157,200 | — | — |
| 2012-09-19 | $10.09 | $10.20 | 9,328,300 | — | — |
| 2012-09-18 | $10.25 | $10.36 | 11,494,200 | — | — |
| 2012-09-17 | $10.10 | $10.21 | 7,567,200 | — | — |
| 2012-09-14 | $10.34 | $10.45 | 13,140,600 | — | — |
| 2012-09-13 | $10.20 | $10.31 | 11,813,000 | — | — |
| 2012-09-12 | $10.25 | $10.36 | 8,200,400 | — | — |
| 2012-09-11 | $10.35 | $10.46 | 6,489,200 | — | — |
| 2012-09-10 | $10.21 | $10.26 | 7,996,200 | — | — |
| 2012-09-07 | $10.48 | $10.53 | 5,868,900 | — | — |
| 2012-09-06 | $10.43 | $10.48 | 8,085,600 | — | — |
| 2012-09-05 | $10.24 | $10.29 | 7,155,500 | — | — |
| 2012-09-04 | $10.09 | $10.14 | 9,958,400 | — | — |
| 2012-08-31 | $10.16 | $10.21 | 9,506,600 | — | — |
| 2012-08-30 | $10.18 | $10.23 | 8,637,100 | — | — |
| 2012-08-29 | $10.48 | $10.53 | 15,275,300 | — | — |
| 2012-08-28 | $10.29 | $10.34 | 8,241,400 | — | — |
| 2012-08-27 | $10.35 | $10.40 | 5,798,300 | — | — |
| 2012-08-24 | $10.45 | $10.50 | 6,801,100 | — | — |
| 2012-08-23 | $10.42 | $10.47 | 8,269,200 | — | — |
| 2012-08-22 | $10.58 | $10.63 | 8,894,000 | — | — |
| 2012-08-21 | $10.62 | $10.67 | 11,720,200 | — | — |
| 2012-08-20 | $10.44 | $10.49 | 14,118,500 | — | — |
| 2012-08-17 | $10.54 | $10.59 | 54,101,900 | — | — |
| 2012-08-16 | $12.28 | $12.34 | 16,812,800 | — | — |
| 2012-08-15 | $11.94 | $12.00 | 8,725,700 | — | — |
| 2012-08-14 | $11.78 | $11.84 | 12,870,000 | — | — |
| 2012-08-13 | $11.99 | $12.05 | 6,161,000 | — | — |
| 2012-08-10 | $12.11 | $12.17 | 8,047,200 | — | — |
| 2012-08-09 | $11.94 | $12.00 | 7,259,700 | — | — |
| 2012-08-08 | $11.80 | $11.86 | 8,093,700 | — | — |
| 2012-08-07 | $11.68 | $11.74 | 12,590,500 | — | — |
| 2012-08-06 | $11.12 | $11.18 | 9,163,800 | — | — |
| 2012-08-03 | $11.35 | $11.41 | 11,909,900 | — | — |
| 2012-08-02 | $11.11 | $11.17 | 9,691,500 | — | — |
| 2012-08-01 | $11.14 | $11.20 | 11,468,400 | — | — |
| 2012-07-31 | $11.26 | $11.32 | 11,167,900 | — | — |
| 2012-07-30 | $11.33 | $11.39 | 7,248,000 | — | — |
| 2012-07-27 | $11.62 | $11.68 | 11,288,300 | — | — |
| 2012-07-26 | $11.40 | $11.46 | 14,672,600 | — | — |
| 2012-07-25 | $10.89 | $10.94 | 6,568,300 | — | — |
| 2012-07-24 | $10.65 | $10.70 | 7,812,000 | — | — |
| 2012-07-23 | $10.70 | $10.75 | 9,371,000 | — | — |
| 2012-07-20 | $10.86 | $10.91 | 8,840,600 | — | — |
| 2012-07-19 | $11.14 | $11.20 | 10,887,400 | — | — |
| 2012-07-18 | $10.87 | $10.92 | 7,250,200 | — | — |
| 2012-07-17 | $10.51 | $10.56 | 10,818,600 | — | — |
| 2012-07-16 | $10.38 | $10.43 | 9,677,100 | — | — |
| 2012-07-13 | $10.53 | $10.58 | 12,058,300 | — | — |
| 2012-07-12 | $10.44 | $10.49 | 10,807,400 | — | — |
| 2012-07-11 | $10.52 | $10.57 | 9,237,000 | — | — |
| 2012-07-10 | $10.65 | $10.70 | 8,449,600 | — | — |
| 2012-07-09 | $10.84 | $10.89 | 11,104,000 | — | — |
| 2012-07-06 | $10.80 | $10.85 | 10,355,800 | — | — |
| 2012-07-05 | $11.04 | $11.10 | 7,307,900 | — | — |
| 2012-07-03 | $11.12 | $11.18 | 3,437,000 | — | — |
| 2012-07-02 | $11.17 | $11.23 | 6,784,100 | — | — |
| 2012-06-29 | $11.28 | $11.34 | 9,106,600 | — | — |
| 2012-06-28 | $11.03 | $11.09 | 13,371,500 | — | — |
| 2012-06-27 | $11.33 | $11.39 | 14,825,400 | — | — |
| 2012-06-26 | $11.03 | $11.09 | 12,292,400 | — | — |
| 2012-06-25 | $11.05 | $11.11 | 12,969,500 | — | — |
| 2012-06-22 | $11.43 | $11.49 | 8,632,900 | — | — |
| 2012-06-21 | $11.40 | $11.46 | 9,567,400 | — | — |
| 2012-06-20 | $12.01 | $12.07 | 7,223,600 | — | — |
| 2012-06-19 | $12.10 | $12.16 | 6,025,400 | — | — |
| 2012-06-18 | $12.00 | $12.00 | 9,657,900 | — | — |
| 2012-06-15 | $11.52 | $11.52 | 9,844,200 | — | — |
| 2012-06-14 | $11.60 | $11.60 | 11,950,700 | — | — |
| 2012-06-13 | $11.77 | $11.77 | 12,123,200 | — | — |
| 2012-06-12 | $12.05 | $12.05 | 7,668,700 | — | — |
| 2012-06-11 | $11.91 | $11.91 | 9,429,700 | — | — |
| 2012-06-08 | $12.28 | $12.28 | 8,871,100 | — | — |
| 2012-06-07 | $12.23 | $12.23 | 14,187,400 | — | — |
| 2012-06-06 | $12.67 | $12.67 | 8,919,900 | — | — |
| 2012-06-05 | $12.30 | $12.30 | 9,071,400 | — | — |
| 2012-06-04 | $12.02 | $12.02 | 8,512,800 | — | — |
| 2012-06-01 | $11.97 | $11.97 | 18,853,900 | — | — |
| 2012-05-31 | $12.53 | $12.53 | 13,368,000 | — | — |
| 2012-05-30 | $12.78 | $12.78 | 12,065,000 | — | — |
| 2012-05-29 | $13.05 | $13.05 | 10,718,100 | — | — |
| 2012-05-25 | $13.07 | $13.07 | 8,254,100 | — | — |
| 2012-05-24 | $12.86 | $12.86 | 13,832,200 | — | — |
| 2012-05-23 | $13.10 | $13.10 | 18,618,300 | — | — |
| 2012-05-22 | $12.99 | $12.99 | 24,103,200 | — | — |
| 2012-05-21 | $13.25 | $13.25 | 20,246,200 | — | — |
| 2012-05-18 | $12.76 | $12.76 | 25,079,800 | — | — |
| 2012-05-17 | $13.30 | $13.30 | 14,600,900 | — | — |
| 2012-05-16 | $13.56 | $13.56 | 14,835,400 | — | — |
| 2012-05-15 | $13.38 | $13.38 | 8,849,700 | — | — |
| 2012-05-14 | $13.53 | $13.53 | 8,736,900 | — | — |
| 2012-05-11 | $13.81 | $13.81 | 9,608,000 | — | — |
| 2012-05-10 | $13.56 | $13.56 | 9,122,100 | — | — |
| 2012-05-09 | $13.66 | $13.66 | 15,593,200 | — | — |
| 2012-05-08 | $13.90 | $13.90 | 14,489,500 | — | — |
| 2012-05-07 | $13.97 | $13.97 | 11,615,800 | — | — |
| 2012-05-04 | $14.02 | $14.02 | 10,295,800 | — | — |
| 2012-05-03 | $14.28 | $14.28 | 13,178,000 | — | — |
| 2012-05-02 | $14.82 | $14.82 | 7,768,200 | — | — |
| 2012-05-01 | $14.99 | $14.99 | 9,856,500 | — | — |
| 2012-04-30 | $15.01 | $15.01 | 8,718,400 | — | — |
| 2012-04-27 | $14.89 | $14.89 | 13,392,000 | — | — |
| 2012-04-26 | $15.35 | $15.35 | 13,143,600 | — | — |
| 2012-04-25 | $14.96 | $14.96 | 13,347,900 | — | — |
| 2012-04-24 | $14.72 | $14.72 | 7,563,600 | — | — |
| 2012-04-23 | $15.11 | $15.11 | 11,558,500 | — | — |
| 2012-04-20 | $15.20 | $15.20 | 8,484,400 | — | — |
| 2012-04-19 | $15.44 | $15.44 | 8,235,900 | — | — |
| 2012-04-18 | $15.60 | $15.60 | 8,418,700 | — | — |
| 2012-04-17 | $15.41 | $15.41 | 6,641,100 | — | — |
| 2012-04-16 | $15.25 | $15.25 | 6,708,900 | — | — |
| 2012-04-13 | $15.12 | $15.12 | 5,189,400 | — | — |
| 2012-04-12 | $15.31 | $15.31 | 4,815,900 | — | — |
| 2012-04-11 | $15.07 | $15.07 | 10,005,000 | — | — |
| 2012-04-10 | $14.75 | $14.75 | 15,641,900 | — | — |
| 2012-04-09 | $14.94 | $14.94 | 11,006,400 | — | — |
| 2012-04-05 | $15.14 | $15.14 | 5,133,100 | — | — |
| 2012-04-04 | $15.29 | $15.29 | 9,248,000 | — | — |
| 2012-04-03 | $15.65 | $15.65 | 11,192,800 | — | — |
| 2012-04-02 | $15.88 | $15.88 | 8,221,100 | — | — |
| 2012-03-30 | $15.73 | $15.73 | 7,010,300 | — | — |
| 2012-03-29 | $15.74 | $15.74 | 8,021,100 | — | — |
| 2012-03-28 | $15.62 | $15.62 | 7,943,500 | — | — |
| 2012-03-27 | $15.75 | $15.75 | 6,886,900 | — | — |
| 2012-03-26 | $15.87 | $15.87 | 8,052,900 | — | — |
| 2012-03-23 | $15.84 | $15.84 | 8,087,600 | — | — |
| 2012-03-22 | $15.78 | $15.78 | 10,655,200 | — | — |
| 2012-03-21 | $15.74 | $15.74 | 5,764,700 | — | — |
| 2012-03-20 | $15.76 | $15.76 | 11,192,000 | — | — |
| 2012-03-19 | $15.44 | $15.44 | 5,464,500 | — | — |
| 2012-03-16 | $15.38 | $15.38 | 8,215,200 | — | — |
| 2012-03-15 | $15.63 | $15.63 | 9,896,700 | — | — |
| 2012-03-14 | $15.37 | $15.37 | 12,974,600 | — | — |
| 2012-03-13 | $15.48 | $15.48 | 10,555,300 | — | — |
| 2012-03-12 | $15.04 | $15.04 | 11,592,000 | — | — |
| 2012-03-09 | $14.87 | $14.87 | 11,425,900 | — | — |
| 2012-03-08 | $14.96 | $14.96 | 13,081,700 | — | — |
| 2012-03-07 | $14.81 | $14.81 | 8,150,200 | — | — |
| 2012-03-06 | $14.62 | $14.62 | 10,650,800 | — | — |
| 2012-03-05 | $14.79 | $14.79 | 15,286,000 | — | — |
| 2012-03-02 | $15.07 | $15.07 | 12,991,700 | — | — |
| 2012-03-01 | $15.10 | $15.10 | 10,879,000 | — | — |
| 2012-02-29 | $15.00 | $15.00 | 14,473,100 | — | — |
| 2012-02-28 | $15.26 | $15.26 | 14,522,400 | — | — |
| 2012-02-27 | $15.33 | $15.33 | 13,641,600 | — | — |
| 2012-02-24 | $15.46 | $15.46 | 26,893,100 | — | — |
| 2012-02-23 | $16.06 | $16.06 | 16,040,700 | — | — |
| 2012-02-22 | $16.00 | $16.00 | 15,893,100 | — | — |
| 2012-02-21 | $16.00 | $16.00 | 12,798,200 | — | — |
| 2012-02-17 | $16.37 | $16.37 | 9,627,200 | — | — |
| 2012-02-16 | $16.73 | $16.73 | 9,003,200 | — | — |
| 2012-02-15 | $16.14 | $16.14 | 8,024,100 | — | — |
| 2012-02-14 | $16.00 | $16.00 | 6,805,100 | — | — |
| 2012-02-13 | $15.94 | $15.94 | 8,576,600 | — | — |
| 2012-02-10 | $16.05 | $16.05 | 6,191,200 | — | — |
| 2012-02-09 | $16.43 | $16.43 | 5,808,900 | — | — |
| 2012-02-08 | $16.43 | $16.43 | 8,984,300 | — | — |
| 2012-02-07 | $16.28 | $16.28 | 9,217,300 | — | — |
| 2012-02-06 | $16.34 | $16.34 | 8,077,000 | — | — |
| 2012-02-03 | $16.64 | $16.64 | 11,676,700 | — | — |
| 2012-02-02 | $16.51 | $16.51 | 13,306,100 | — | — |
| 2012-02-01 | $15.94 | $15.94 | 14,221,400 | — | — |
| 2012-01-31 | $15.54 | $15.54 | 8,794,000 | — | — |
| 2012-01-30 | $15.74 | $15.74 | 9,780,000 | — | — |
| 2012-01-27 | $15.79 | $15.79 | 23,460,400 | — | — |
| 2012-01-26 | $15.76 | $15.76 | 11,323,200 | — | — |
| 2012-01-25 | $16.02 | $16.02 | 12,864,000 | — | — |
| 2012-01-24 | $15.75 | $15.75 | 18,571,900 | — | — |
| 2012-01-23 | $15.97 | $15.97 | 20,122,700 | — | — |
| 2012-01-20 | $15.53 | $15.53 | 11,168,500 | — | — |
| 2012-01-19 | $15.46 | $15.46 | 12,596,900 | — | — |
| 2012-01-18 | $15.12 | $15.12 | 18,900,600 | — | — |
| 2012-01-17 | $14.46 | $14.46 | 16,915,100 | — | — |
| 2012-01-13 | $14.78 | $14.78 | 13,651,800 | — | — |
| 2012-01-12 | $15.23 | $15.23 | 9,840,400 | — | — |
| 2012-01-11 | $15.27 | $15.27 | 23,508,600 | — | — |
| 2012-01-10 | $15.62 | $15.62 | 15,531,400 | — | — |
| 2012-01-09 | $15.85 | $15.85 | 17,819,500 | — | — |
| 2012-01-06 | $15.72 | $15.72 | 23,177,700 | — | — |
| 2012-01-05 | $15.23 | $15.23 | 26,999,700 | — | — |
| 2012-01-04 | $14.19 | $14.19 | 7,096,000 | — | — |
| 2012-01-03 | $13.99 | $13.99 | 7,046,500 | — | — |