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 | $8.51 | $8.51 | 3,902,000 | — | — |
| 2012-12-28 | $8.47 | $8.47 | 2,790,000 | — | — |
| 2012-12-27 | $8.36 | $8.36 | 3,048,500 | — | — |
| 2012-12-26 | $8.39 | $8.39 | 3,533,000 | — | — |
| 2012-12-24 | $8.31 | $8.31 | 2,633,500 | — | — |
| 2012-12-21 | $8.40 | $8.40 | 5,389,500 | — | — |
| 2012-12-20 | $8.36 | $8.36 | 5,027,000 | — | — |
| 2012-12-19 | $8.39 | $8.39 | 12,876,500 | — | — |
| 2012-12-18 | $7.90 | $7.90 | 6,239,500 | — | — |
| 2012-12-17 | $7.84 | $7.84 | 6,287,500 | — | — |
| 2012-12-14 | $7.75 | $7.75 | 9,031,000 | — | — |
| 2012-12-13 | $7.65 | $7.65 | 8,988,500 | — | — |
| 2012-12-12 | $7.68 | $7.68 | 8,939,000 | — | — |
| 2012-12-11 | $7.60 | $7.60 | 13,530,500 | — | — |
| 2012-12-10 | $7.43 | $7.43 | 20,419,000 | — | — |
| 2012-12-07 | $7.80 | $7.80 | 11,901,500 | — | — |
| 2012-12-06 | $8.02 | $8.02 | 11,503,500 | — | — |
| 2012-12-05 | $8.21 | $8.21 | 5,419,500 | — | — |
| 2012-12-04 | $8.29 | $8.29 | 10,516,000 | — | — |
| 2012-12-03 | $8.74 | $8.74 | 2,700,000 | — | — |
| 2012-11-30 | $8.77 | $8.77 | 2,240,500 | — | — |
| 2012-11-29 | $8.78 | $8.78 | 2,993,500 | — | — |
| 2012-11-28 | $8.77 | $8.77 | 3,632,500 | — | — |
| 2012-11-27 | $8.83 | $8.83 | 4,291,500 | — | — |
| 2012-11-26 | $8.81 | $8.81 | 4,138,000 | — | — |
| 2012-11-23 | $8.63 | $8.63 | 3,308,000 | — | — |
| 2012-11-21 | $8.81 | $8.81 | 3,181,000 | — | — |
| 2012-11-20 | $8.92 | $8.92 | 3,597,000 | — | — |
| 2012-11-19 | $9.01 | $9.01 | 9,159,000 | — | — |
| 2012-11-16 | $8.82 | $8.82 | 11,477,000 | — | — |
| 2012-11-15 | $9.46 | $9.46 | 12,697,000 | — | — |
| 2012-11-14 | $10.06 | $10.06 | 4,579,000 | — | — |
| 2012-11-13 | $10.46 | $10.46 | 2,654,000 | — | — |
| 2012-11-12 | $10.56 | $10.56 | 2,153,500 | — | — |
| 2012-11-09 | $10.77 | $10.77 | 2,498,500 | — | — |
| 2012-11-08 | $10.95 | $10.95 | 3,206,500 | — | — |
| 2012-11-07 | $11.03 | $11.03 | 3,277,000 | — | — |
| 2012-11-06 | $11.20 | $11.20 | 3,111,500 | — | — |
| 2012-11-05 | $10.90 | $10.90 | 2,685,000 | — | — |
| 2012-11-02 | $10.86 | $10.86 | 2,452,500 | — | — |
| 2012-11-01 | $11.19 | $11.19 | 2,668,500 | — | — |
| 2012-10-31 | $10.80 | $10.80 | 1,831,000 | — | — |
| 2012-10-26 | $10.80 | $10.80 | 1,675,500 | — | — |
| 2012-10-25 | $10.80 | $10.80 | 1,897,000 | — | — |
| 2012-10-24 | $10.82 | $10.82 | 1,919,500 | — | — |
| 2012-10-23 | $10.73 | $10.73 | 1,407,500 | — | — |
| 2012-10-22 | $10.73 | $10.73 | 1,772,500 | — | — |
| 2012-10-19 | $10.60 | $10.60 | 2,788,500 | — | — |
| 2012-10-18 | $10.52 | $10.52 | 2,019,500 | — | — |
| 2012-10-17 | $10.57 | $10.57 | 1,690,000 | — | — |
| 2012-10-16 | $10.54 | $10.54 | 2,528,000 | — | — |
| 2012-10-15 | $10.59 | $10.59 | 1,005,500 | — | — |
| 2012-10-12 | $10.55 | $10.55 | 1,589,500 | — | — |
| 2012-10-11 | $10.49 | $10.49 | 2,716,500 | — | — |
| 2012-10-10 | $10.39 | $10.39 | 2,137,000 | — | — |
| 2012-10-09 | $10.40 | $10.40 | 3,558,000 | — | — |
| 2012-10-08 | $10.62 | $10.62 | 3,148,500 | — | — |
| 2012-10-05 | $10.76 | $10.76 | 3,563,500 | — | — |
| 2012-10-04 | $10.78 | $10.78 | 3,817,500 | — | — |
| 2012-10-03 | $10.83 | $10.83 | 3,722,000 | — | — |
| 2012-10-02 | $11.00 | $11.00 | 2,625,500 | — | — |
| 2012-10-01 | $11.16 | $11.16 | 3,705,500 | — | — |
| 2012-09-28 | $11.23 | $11.23 | 8,677,500 | — | — |
| 2012-09-27 | $10.99 | $10.99 | 6,760,500 | — | — |
| 2012-09-26 | $10.57 | $10.57 | 3,977,500 | — | — |
| 2012-09-25 | $10.50 | $10.50 | 5,307,000 | — | — |
| 2012-09-24 | $10.31 | $10.31 | 4,837,000 | — | — |
| 2012-09-21 | $10.10 | $10.10 | 4,321,000 | — | — |
| 2012-09-20 | $10.19 | $10.19 | 2,335,000 | — | — |
| 2012-09-19 | $10.39 | $10.39 | 7,907,500 | — | — |
| 2012-09-18 | $10.04 | $10.04 | 2,124,000 | — | — |
| 2012-09-17 | $10.04 | $10.04 | 9,521,000 | — | — |
| 2012-09-14 | $10.33 | $10.33 | 6,457,000 | — | — |
| 2012-09-13 | $10.15 | $10.15 | 4,323,000 | — | — |
| 2012-09-12 | $9.89 | $9.89 | 5,612,000 | — | — |
| 2012-09-11 | $9.75 | $9.75 | 3,416,500 | — | — |
| 2012-09-10 | $9.80 | $9.80 | 1,966,500 | — | — |
| 2012-09-07 | $10.02 | $10.02 | 4,050,500 | — | — |
| 2012-09-06 | $9.94 | $9.94 | 3,533,000 | — | — |
| 2012-09-05 | $9.86 | $9.86 | 6,135,000 | — | — |
| 2012-09-04 | $10.17 | $10.17 | 5,158,000 | — | — |
| 2012-08-31 | $10.41 | $10.41 | 3,058,500 | — | — |
| 2012-08-30 | $10.16 | $10.16 | 2,688,500 | — | — |
| 2012-08-29 | $10.27 | $10.27 | 1,760,500 | — | — |
| 2012-08-28 | $10.27 | $10.27 | 2,167,000 | — | — |
| 2012-08-27 | $10.25 | $10.25 | 2,905,500 | — | — |
| 2012-08-24 | $10.36 | $10.36 | 4,146,500 | — | — |
| 2012-08-23 | $10.16 | $10.16 | 5,716,500 | — | — |
| 2012-08-22 | $9.76 | $9.76 | 1,843,500 | — | — |
| 2012-08-21 | $9.70 | $9.70 | 2,767,000 | — | — |
| 2012-08-20 | $9.77 | $9.77 | 5,475,000 | — | — |
| 2012-08-17 | $9.64 | $9.64 | 9,137,000 | — | — |
| 2012-08-16 | $9.91 | $9.91 | 28,301,000 | — | — |
| 2012-08-15 | $11.64 | $11.64 | 9,486,000 | — | — |
| 2012-08-14 | $11.21 | $11.21 | 4,261,000 | — | — |
| 2012-08-13 | $11.08 | $11.08 | 4,100,000 | — | — |
| 2012-08-10 | $11.00 | $11.00 | 1,512,500 | — | — |
| 2012-08-09 | $10.84 | $10.84 | 2,789,000 | — | — |
| 2012-08-08 | $10.96 | $10.96 | 1,532,000 | — | — |
| 2012-08-07 | $11.28 | $11.28 | 3,224,500 | — | — |
| 2012-08-06 | $11.03 | $11.03 | 3,161,500 | — | — |
| 2012-08-03 | $10.63 | $10.63 | 2,554,000 | — | — |
| 2012-08-02 | $10.39 | $10.39 | 2,366,500 | — | — |
| 2012-08-01 | $10.62 | $10.62 | 1,366,000 | — | — |
| 2012-07-31 | $10.56 | $10.56 | 2,034,500 | — | — |
| 2012-07-30 | $10.63 | $10.63 | 3,610,500 | — | — |
| 2012-07-27 | $10.69 | $10.69 | 2,896,500 | — | — |
| 2012-07-26 | $10.62 | $10.62 | 1,351,500 | — | — |
| 2012-07-25 | $10.53 | $10.53 | 2,664,000 | — | — |
| 2012-07-24 | $10.68 | $10.68 | 1,637,000 | — | — |
| 2012-07-23 | $10.78 | $10.78 | 3,535,000 | — | — |
| 2012-07-20 | $10.98 | $10.98 | 1,717,500 | — | — |
| 2012-07-19 | $11.09 | $11.09 | 1,509,500 | — | — |
| 2012-07-18 | $11.06 | $11.06 | 4,773,000 | — | — |
| 2012-07-17 | $10.81 | $10.81 | 8,335,500 | — | — |
| 2012-07-16 | $11.35 | $11.35 | 1,409,500 | — | — |
| 2012-07-13 | $11.45 | $11.45 | 2,584,000 | — | — |
| 2012-07-12 | $11.48 | $11.48 | 1,539,000 | — | — |
| 2012-07-11 | $11.49 | $11.49 | 2,250,500 | — | — |
| 2012-07-10 | $11.58 | $11.58 | 4,097,500 | — | — |
| 2012-07-09 | $11.74 | $11.74 | 2,077,500 | — | — |
| 2012-07-06 | $12.01 | $12.01 | 2,364,500 | — | — |
| 2012-07-05 | $12.28 | $12.28 | 4,408,500 | — | — |
| 2012-07-03 | $11.73 | $11.73 | 2,399,500 | — | — |
| 2012-07-02 | $11.80 | $11.80 | 3,210,500 | — | — |
| 2012-06-29 | $11.77 | $11.77 | 2,806,000 | — | — |
| 2012-06-28 | $11.62 | $11.62 | 2,591,500 | — | — |
| 2012-06-27 | $11.83 | $11.83 | 2,816,500 | — | — |
| 2012-06-26 | $11.94 | $11.94 | 6,699,500 | — | — |
| 2012-06-25 | $11.30 | $11.30 | 5,273,500 | — | — |
| 2012-06-22 | $11.94 | $11.94 | 2,470,500 | — | — |
| 2012-06-21 | $12.25 | $12.25 | 2,704,000 | — | — |
| 2012-06-20 | $12.58 | $12.58 | 2,990,500 | — | — |
| 2012-06-19 | $12.76 | $12.76 | 2,936,500 | — | — |
| 2012-06-18 | $12.21 | $12.21 | 2,610,500 | — | — |
| 2012-06-15 | $12.05 | $12.05 | 3,521,000 | — | — |
| 2012-06-14 | $11.90 | $11.90 | 3,443,500 | — | — |
| 2012-06-13 | $11.85 | $11.85 | 4,192,500 | — | — |
| 2012-06-12 | $12.15 | $12.15 | 3,046,500 | — | — |
| 2012-06-11 | $12.36 | $12.36 | 2,020,000 | — | — |
| 2012-06-08 | $12.52 | $12.52 | 2,511,500 | — | — |
| 2012-06-07 | $12.72 | $12.72 | 2,987,000 | — | — |
| 2012-06-06 | $12.62 | $12.62 | 4,801,500 | — | — |
| 2012-06-05 | $11.84 | $11.84 | 1,846,000 | — | — |
| 2012-06-04 | $11.84 | $11.84 | 2,604,000 | — | — |
| 2012-06-01 | $12.01 | $12.01 | 5,833,000 | — | — |
| 2012-05-31 | $12.47 | $12.47 | 5,651,000 | — | — |
| 2012-05-30 | $12.28 | $12.28 | 3,311,000 | — | — |
| 2012-05-29 | $12.14 | $12.14 | 4,318,500 | — | — |
| 2012-05-25 | $11.45 | $11.45 | 929,500 | — | — |
| 2012-05-24 | $11.58 | $11.58 | 2,745,000 | — | — |
| 2012-05-23 | $11.94 | $11.94 | 5,093,500 | — | — |
| 2012-05-22 | $11.89 | $11.89 | 6,125,000 | — | — |
| 2012-05-21 | $11.71 | $11.71 | 6,463,500 | — | — |
| 2012-05-18 | $11.77 | $11.77 | 5,206,500 | — | — |
| 2012-05-17 | $12.09 | $12.09 | 12,265,500 | — | — |
| 2012-05-16 | $11.54 | $11.54 | 3,166,000 | — | — |
| 2012-05-15 | $11.36 | $11.36 | 2,933,500 | — | — |
| 2012-05-14 | $11.25 | $11.25 | 1,675,000 | — | — |
| 2012-05-11 | $11.45 | $11.45 | 2,288,500 | — | — |
| 2012-05-10 | $11.20 | $11.20 | 4,205,000 | — | — |
| 2012-05-09 | $11.38 | $11.38 | 3,312,000 | — | — |
| 2012-05-08 | $11.52 | $11.52 | 5,146,000 | — | — |
| 2012-05-07 | $12.02 | $12.02 | 3,165,000 | — | — |
| 2012-05-04 | $11.96 | $11.96 | 4,958,000 | — | — |
| 2012-05-03 | $11.98 | $11.98 | 3,132,500 | — | — |
| 2012-05-02 | $12.03 | $12.03 | 2,304,000 | — | — |
| 2012-05-01 | $11.99 | $11.99 | 3,367,000 | — | — |
| 2012-04-30 | $12.06 | $12.06 | 3,085,000 | — | — |
| 2012-04-27 | $12.00 | $12.00 | 3,080,000 | — | — |
| 2012-04-26 | $12.08 | $12.08 | 3,207,500 | — | — |
| 2012-04-25 | $11.93 | $11.93 | 3,202,500 | — | — |
| 2012-04-24 | $11.63 | $11.63 | 2,705,000 | — | — |
| 2012-04-23 | $11.73 | $11.73 | 3,665,500 | — | — |
| 2012-04-20 | $11.71 | $11.71 | 1,922,000 | — | — |
| 2012-04-19 | $11.74 | $11.74 | 3,934,000 | — | — |
| 2012-04-18 | $11.94 | $11.94 | 3,916,000 | — | — |
| 2012-04-17 | $11.57 | $11.57 | 2,901,500 | — | — |
| 2012-04-16 | $11.19 | $11.19 | 1,999,500 | — | — |
| 2012-04-13 | $11.40 | $11.40 | 2,352,500 | — | — |
| 2012-04-12 | $11.38 | $11.38 | 3,604,500 | — | — |
| 2012-04-11 | $11.51 | $11.51 | 2,455,000 | — | — |
| 2012-04-10 | $11.12 | $11.12 | 2,942,000 | — | — |
| 2012-04-09 | $11.55 | $11.55 | 1,180,500 | — | — |
| 2012-04-05 | $11.57 | $11.57 | 1,751,000 | — | — |
| 2012-04-04 | $11.38 | $11.38 | 3,840,000 | — | — |
| 2012-04-03 | $11.81 | $11.81 | 3,629,500 | — | — |
| 2012-04-02 | $11.98 | $11.98 | 3,607,500 | — | — |
| 2012-03-30 | $11.62 | $11.62 | 3,001,500 | — | — |
| 2012-03-29 | $11.67 | $11.67 | 6,303,000 | — | — |
| 2012-03-28 | $11.88 | $11.88 | 3,258,000 | — | — |
| 2012-03-27 | $11.88 | $11.88 | 4,847,000 | — | — |
| 2012-03-26 | $11.98 | $11.98 | 4,218,500 | — | — |
| 2012-03-23 | $11.94 | $11.94 | 3,372,500 | — | — |
| 2012-03-22 | $11.67 | $11.67 | 4,549,000 | — | — |
| 2012-03-21 | $11.62 | $11.62 | 5,389,000 | — | — |
| 2012-03-20 | $11.26 | $11.26 | 4,522,500 | — | — |
| 2012-03-19 | $11.35 | $11.35 | 4,739,500 | — | — |
| 2012-03-16 | $10.99 | $10.99 | 2,499,500 | — | — |
| 2012-03-15 | $10.80 | $10.80 | 1,931,500 | — | — |
| 2012-03-14 | $10.92 | $10.92 | 2,624,500 | — | — |
| 2012-03-13 | $11.00 | $11.00 | 3,099,000 | — | — |
| 2012-03-12 | $10.77 | $10.77 | 2,864,000 | — | — |
| 2012-03-09 | $10.86 | $10.86 | 3,909,000 | — | — |
| 2012-03-08 | $10.44 | $10.44 | 2,783,000 | — | — |
| 2012-03-07 | $10.17 | $10.17 | 3,634,500 | — | — |
| 2012-03-06 | $9.89 | $9.89 | 2,602,000 | — | — |
| 2012-03-05 | $10.31 | $10.31 | 1,434,000 | — | — |
| 2012-03-02 | $10.50 | $10.50 | 4,816,000 | — | — |
| 2012-03-01 | $10.50 | $10.50 | 2,634,500 | — | — |
| 2012-02-29 | $10.48 | $10.48 | 2,159,500 | — | — |
| 2012-02-28 | $10.66 | $10.66 | 5,131,000 | — | — |
| 2012-02-27 | $10.23 | $10.23 | 4,667,000 | — | — |
| 2012-02-24 | $10.00 | $10.00 | 2,235,500 | — | — |
| 2012-02-23 | $9.76 | $9.76 | 1,754,500 | — | — |
| 2012-02-22 | $9.66 | $9.66 | 1,406,500 | — | — |
| 2012-02-21 | $9.65 | $9.65 | 3,294,000 | — | — |
| 2012-02-17 | $9.56 | $9.56 | 6,374,000 | — | — |
| 2012-02-16 | $9.74 | $9.74 | 7,594,000 | — | — |
| 2012-02-15 | $10.14 | $10.14 | 5,762,500 | — | — |
| 2012-02-14 | $9.73 | $9.73 | 3,420,500 | — | — |
| 2012-02-13 | $9.63 | $9.63 | 3,741,500 | — | — |
| 2012-02-10 | $9.68 | $9.68 | 5,399,000 | — | — |
| 2012-02-09 | $9.58 | $9.58 | 2,067,500 | — | — |
| 2012-02-08 | $9.67 | $9.67 | 1,546,500 | — | — |
| 2012-02-07 | $9.77 | $9.77 | 2,295,000 | — | — |
| 2012-02-06 | $9.75 | $9.75 | 2,544,500 | — | — |
| 2012-02-03 | $10.05 | $10.05 | 2,298,000 | — | — |
| 2012-02-02 | $9.99 | $9.99 | 3,212,500 | — | — |
| 2012-02-01 | $9.86 | $9.86 | 3,102,000 | — | — |
| 2012-01-31 | $9.56 | $9.56 | 1,721,500 | — | — |
| 2012-01-30 | $9.55 | $9.55 | 2,553,500 | — | — |
| 2012-01-27 | $9.86 | $9.86 | 2,656,000 | — | — |
| 2012-01-26 | $9.65 | $9.65 | 2,210,000 | — | — |
| 2012-01-25 | $9.80 | $9.80 | 2,159,500 | — | — |
| 2012-01-24 | $9.71 | $9.71 | 1,508,500 | — | — |
| 2012-01-23 | $9.69 | $9.69 | 3,208,000 | — | — |
| 2012-01-20 | $9.64 | $9.64 | 5,517,000 | — | — |
| 2012-01-19 | $9.14 | $9.14 | 2,044,500 | — | — |
| 2012-01-18 | $9.01 | $9.01 | 1,738,500 | — | — |
| 2012-01-17 | $8.94 | $8.94 | 2,790,500 | — | — |
| 2012-01-13 | $8.97 | $8.97 | 2,114,000 | — | — |
| 2012-01-12 | $8.92 | $8.92 | 1,743,500 | — | — |
| 2012-01-11 | $8.91 | $8.91 | 2,794,500 | — | — |
| 2012-01-10 | $8.65 | $8.65 | 2,672,000 | — | — |
| 2012-01-09 | $8.42 | $8.42 | 4,407,500 | — | — |
| 2012-01-06 | $8.86 | $8.86 | 1,333,000 | — | — |
| 2012-01-05 | $9.06 | $9.06 | 1,189,000 | — | — |
| 2012-01-04 | $9.04 | $9.04 | 1,512,000 | — | — |
| 2012-01-03 | $9.03 | $9.03 | 1,665,500 | — | — |