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
- 1991-10-24 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 | $11.43 | $11.43 | 1,546,200 | — | — |
| 2012-12-28 | $11.35 | $11.35 | 931,200 | — | — |
| 2012-12-27 | $11.42 | $11.42 | 1,009,200 | — | — |
| 2012-12-26 | $11.38 | $11.38 | 969,300 | — | — |
| 2012-12-24 | $11.45 | $11.45 | 292,500 | — | — |
| 2012-12-21 | $11.43 | $11.43 | 3,627,600 | — | — |
| 2012-12-20 | $11.40 | $11.40 | 847,200 | — | — |
| 2012-12-19 | $11.29 | $11.29 | 1,319,400 | — | — |
| 2012-12-18 | $11.22 | $11.22 | 1,486,800 | — | — |
| 2012-12-17 | $11.06 | $11.06 | 1,580,700 | — | — |
| 2012-12-14 | $10.99 | $10.99 | 1,148,400 | — | — |
| 2012-12-13 | $10.88 | $10.88 | 889,200 | — | — |
| 2012-12-12 | $10.95 | $10.95 | 1,344,600 | — | — |
| 2012-12-11 | $11.11 | $11.11 | 1,054,500 | — | — |
| 2012-12-10 | $11.13 | $11.13 | 1,222,200 | — | — |
| 2012-12-07 | $11.11 | $11.11 | 1,045,800 | — | — |
| 2012-12-06 | $11.06 | $11.06 | 783,600 | — | — |
| 2012-12-05 | $10.97 | $10.97 | 1,740,000 | — | — |
| 2012-12-04 | $10.90 | $10.90 | 1,785,900 | — | — |
| 2012-12-03 | $10.92 | $10.92 | 1,594,200 | — | — |
| 2012-11-30 | $11.15 | $11.15 | 1,435,200 | — | — |
| 2012-11-29 | $11.17 | $11.17 | 1,126,800 | — | — |
| 2012-11-28 | $11.21 | $11.21 | 1,176,300 | — | — |
| 2012-11-27 | $11.18 | $11.18 | 990,600 | — | — |
| 2012-11-26 | $11.16 | $11.16 | 1,052,100 | — | — |
| 2012-11-23 | $11.16 | $11.16 | 375,600 | — | — |
| 2012-11-21 | $11.13 | $11.13 | 714,300 | — | — |
| 2012-11-20 | $11.02 | $11.02 | 1,565,700 | — | — |
| 2012-11-19 | $11.13 | $11.13 | 1,363,800 | — | — |
| 2012-11-16 | $11.07 | $11.07 | 1,581,600 | — | — |
| 2012-11-15 | $10.91 | $10.91 | 1,730,700 | — | — |
| 2012-11-14 | $10.98 | $10.98 | 1,195,500 | — | — |
| 2012-11-13 | $11.29 | $11.29 | 1,214,100 | — | — |
| 2012-11-12 | $11.39 | $11.39 | 742,500 | — | — |
| 2012-11-09 | $11.22 | $11.22 | 1,152,300 | — | — |
| 2012-11-08 | $11.30 | $11.30 | 1,552,200 | — | — |
| 2012-11-07 | $11.40 | $11.40 | 1,458,300 | — | — |
| 2012-11-06 | $11.62 | $11.62 | 1,078,500 | — | — |
| 2012-11-05 | $11.35 | $11.35 | 1,333,500 | — | — |
| 2012-11-02 | $11.26 | $11.26 | 1,359,900 | — | — |
| 2012-11-01 | $11.34 | $11.34 | 3,207,000 | — | — |
| 2012-10-31 | $11.19 | $11.19 | 3,947,700 | — | — |
| 2012-10-26 | $10.72 | $10.72 | 2,344,500 | — | — |
| 2012-10-25 | $10.59 | $10.59 | 2,064,000 | — | — |
| 2012-10-24 | $10.28 | $10.28 | 1,986,600 | — | — |
| 2012-10-23 | $10.32 | $10.32 | 1,469,400 | — | — |
| 2012-10-22 | $10.04 | $10.04 | 725,400 | — | — |
| 2012-10-19 | $10.12 | $10.12 | 921,000 | — | — |
| 2012-10-18 | $10.27 | $10.27 | 1,164,600 | — | — |
| 2012-10-17 | $10.29 | $10.29 | 884,400 | — | — |
| 2012-10-16 | $10.18 | $10.18 | 2,129,700 | — | — |
| 2012-10-15 | $9.98 | $9.98 | 1,455,000 | — | — |
| 2012-10-12 | $9.92 | $9.92 | 2,018,100 | — | — |
| 2012-10-11 | $9.83 | $9.83 | 817,800 | — | — |
| 2012-10-10 | $9.85 | $9.85 | 1,065,000 | — | — |
| 2012-10-09 | $9.76 | $9.76 | 1,624,800 | — | — |
| 2012-10-08 | $9.82 | $9.82 | 1,128,300 | — | — |
| 2012-10-05 | $9.88 | $9.88 | 1,505,400 | — | — |
| 2012-10-04 | $9.87 | $9.87 | 1,736,400 | — | — |
| 2012-10-03 | $9.70 | $9.70 | 2,492,700 | — | — |
| 2012-10-02 | $9.71 | $9.71 | 2,719,800 | — | — |
| 2012-10-01 | $10.04 | $10.04 | 1,304,400 | — | — |
| 2012-09-28 | $10.05 | $10.05 | 1,281,000 | — | — |
| 2012-09-27 | $10.20 | $10.20 | 1,571,700 | — | — |
| 2012-09-26 | $10.06 | $10.06 | 2,592,000 | — | — |
| 2012-09-25 | $9.80 | $9.80 | 1,648,800 | — | — |
| 2012-09-24 | $10.00 | $10.00 | 1,139,100 | — | — |
| 2012-09-21 | $9.82 | $9.82 | 2,626,200 | — | — |
| 2012-09-20 | $9.85 | $9.85 | 2,402,100 | — | — |
| 2012-09-19 | $10.15 | $10.15 | 1,740,000 | — | — |
| 2012-09-18 | $9.95 | $9.95 | 1,671,300 | — | — |
| 2012-09-17 | $10.06 | $10.06 | 1,563,000 | — | — |
| 2012-09-14 | $10.30 | $10.30 | 1,681,500 | — | — |
| 2012-09-13 | $10.56 | $10.56 | 1,380,900 | — | — |
| 2012-09-12 | $10.60 | $10.60 | 2,085,600 | — | — |
| 2012-09-11 | $10.51 | $10.51 | 2,259,000 | — | — |
| 2012-09-10 | $10.28 | $10.28 | 1,984,200 | — | — |
| 2012-09-07 | $10.18 | $10.18 | 2,289,150 | — | — |
| 2012-09-06 | $10.13 | $10.13 | 1,707,750 | — | — |
| 2012-09-05 | $10.06 | $10.06 | 2,596,050 | — | — |
| 2012-09-04 | $10.14 | $10.14 | 1,800,000 | — | — |
| 2012-08-31 | $9.95 | $9.95 | 1,399,050 | — | — |
| 2012-08-30 | $9.92 | $9.92 | 1,587,150 | — | — |
| 2012-08-29 | $10.04 | $10.04 | 1,560,600 | — | — |
| 2012-08-28 | $10.04 | $10.04 | 1,508,850 | — | — |
| 2012-08-27 | $10.09 | $10.09 | 1,234,350 | — | — |
| 2012-08-24 | $10.15 | $10.15 | 1,031,400 | — | — |
| 2012-08-23 | $10.18 | $10.18 | 1,541,700 | — | — |
| 2012-08-22 | $10.28 | $10.28 | 1,744,200 | — | — |
| 2012-08-21 | $10.23 | $10.23 | 1,731,600 | — | — |
| 2012-08-20 | $10.11 | $10.11 | 1,623,600 | — | — |
| 2012-08-17 | $10.29 | $10.29 | 1,475,100 | — | — |
| 2012-08-16 | $10.21 | $10.21 | 1,801,800 | — | — |
| 2012-08-15 | $9.96 | $9.96 | 1,572,300 | — | — |
| 2012-08-14 | $9.84 | $9.84 | 1,537,650 | — | — |
| 2012-08-13 | $9.86 | $9.86 | 932,400 | — | — |
| 2012-08-10 | $9.81 | $9.81 | 1,035,000 | — | — |
| 2012-08-09 | $9.87 | $9.87 | 1,023,750 | — | — |
| 2012-08-08 | $9.87 | $9.87 | 1,524,150 | — | — |
| 2012-08-07 | $10.01 | $10.01 | 2,097,900 | — | — |
| 2012-08-06 | $9.87 | $9.87 | 1,968,750 | — | — |
| 2012-08-03 | $9.84 | $9.84 | 1,891,800 | — | — |
| 2012-08-02 | $9.83 | $9.83 | 4,773,150 | — | — |
| 2012-08-01 | $8.71 | $8.71 | 4,198,950 | — | — |
| 2012-07-31 | $9.42 | $9.42 | 2,205,000 | — | — |
| 2012-07-30 | $9.44 | $9.44 | 1,263,150 | — | — |
| 2012-07-27 | $9.45 | $9.45 | 3,979,800 | — | — |
| 2012-07-26 | $9.01 | $9.01 | 1,405,800 | — | — |
| 2012-07-25 | $8.96 | $8.96 | 1,271,250 | — | — |
| 2012-07-24 | $8.88 | $8.88 | 2,506,050 | — | — |
| 2012-07-23 | $9.04 | $9.04 | 1,291,050 | — | — |
| 2012-07-20 | $9.13 | $9.13 | 879,300 | — | — |
| 2012-07-19 | $9.30 | $9.30 | 916,200 | — | — |
| 2012-07-18 | $9.26 | $9.26 | 2,116,800 | — | — |
| 2012-07-17 | $9.16 | $9.16 | 1,316,700 | — | — |
| 2012-07-16 | $9.29 | $9.29 | 1,349,100 | — | — |
| 2012-07-13 | $9.41 | $9.41 | 2,164,950 | — | — |
| 2012-07-12 | $9.19 | $9.19 | 2,612,700 | — | — |
| 2012-07-11 | $9.22 | $9.22 | 2,496,150 | — | — |
| 2012-07-10 | $9.47 | $9.47 | 1,437,750 | — | — |
| 2012-07-09 | $9.78 | $9.78 | 1,073,700 | — | — |
| 2012-07-06 | $9.77 | $9.77 | 478,350 | — | — |
| 2012-07-05 | $9.90 | $9.90 | 579,600 | — | — |
| 2012-07-03 | $9.90 | $9.90 | 558,900 | — | — |
| 2012-07-02 | $9.87 | $9.87 | 2,187,450 | — | — |
| 2012-06-29 | $9.62 | $9.62 | 1,415,250 | — | — |
| 2012-06-28 | $9.37 | $9.37 | 767,700 | — | — |
| 2012-06-27 | $9.32 | $9.32 | 695,250 | — | — |
| 2012-06-26 | $9.33 | $9.33 | 1,692,000 | — | — |
| 2012-06-25 | $9.33 | $9.33 | 964,800 | — | — |
| 2012-06-22 | $9.48 | $9.48 | 1,594,350 | — | — |
| 2012-06-21 | $9.40 | $9.40 | 1,862,550 | — | — |
| 2012-06-20 | $9.71 | $9.71 | 1,239,750 | — | — |
| 2012-06-19 | $9.90 | $9.90 | 1,975,050 | — | — |
| 2012-06-18 | $9.77 | $9.77 | 1,983,150 | — | — |
| 2012-06-15 | $9.61 | $9.61 | 2,089,800 | — | — |
| 2012-06-14 | $9.48 | $9.48 | 2,145,600 | — | — |
| 2012-06-13 | $9.31 | $9.31 | 1,818,900 | — | — |
| 2012-06-12 | $9.37 | $9.37 | 1,436,400 | — | — |
| 2012-06-11 | $9.26 | $9.26 | 1,449,900 | — | — |
| 2012-06-08 | $9.46 | $9.46 | 940,950 | — | — |
| 2012-06-07 | $9.34 | $9.34 | 1,386,450 | — | — |
| 2012-06-06 | $9.40 | $9.40 | 2,371,950 | — | — |
| 2012-06-05 | $9.10 | $9.10 | 2,336,400 | — | — |
| 2012-06-04 | $9.13 | $9.13 | 1,869,300 | — | — |
| 2012-06-01 | $9.29 | $9.29 | 2,676,150 | — | — |
| 2012-05-31 | $9.68 | $9.68 | 2,361,600 | — | — |
| 2012-05-30 | $9.64 | $9.64 | 1,173,150 | — | — |
| 2012-05-29 | $9.93 | $9.93 | 764,550 | — | — |
| 2012-05-25 | $9.79 | $9.79 | 709,650 | — | — |
| 2012-05-24 | $9.90 | $9.90 | 1,089,900 | — | — |
| 2012-05-23 | $9.78 | $9.78 | 1,485,000 | — | — |
| 2012-05-22 | $9.60 | $9.60 | 1,075,500 | — | — |
| 2012-05-21 | $9.70 | $9.70 | 2,276,550 | — | — |
| 2012-05-18 | $9.40 | $9.40 | 1,622,700 | — | — |
| 2012-05-17 | $9.52 | $9.52 | 3,935,250 | — | — |
| 2012-05-16 | $10.02 | $10.02 | 2,428,650 | — | — |
| 2012-05-15 | $9.91 | $9.91 | 2,542,950 | — | — |
| 2012-05-14 | $9.65 | $9.65 | 1,331,100 | — | — |
| 2012-05-11 | $9.70 | $9.70 | 2,101,500 | — | — |
| 2012-05-10 | $9.64 | $9.64 | 2,866,500 | — | — |
| 2012-05-09 | $9.74 | $9.74 | 1,710,450 | — | — |
| 2012-05-08 | $9.92 | $9.92 | 1,193,400 | — | — |
| 2012-05-07 | $9.95 | $9.95 | 1,467,900 | — | — |
| 2012-05-04 | $9.96 | $9.96 | 2,170,350 | — | — |
| 2012-05-03 | $10.13 | $10.13 | 3,569,400 | — | — |
| 2012-05-02 | $10.36 | $10.36 | 2,005,650 | — | — |
| 2012-05-01 | $10.12 | $10.12 | 2,873,250 | — | — |
| 2012-04-30 | $9.88 | $9.88 | 2,502,000 | — | — |
| 2012-04-27 | $10.02 | $10.02 | 2,907,000 | — | — |
| 2012-04-26 | $10.11 | $10.11 | 7,371,450 | — | — |
| 2012-04-25 | $10.82 | $10.82 | 2,202,750 | — | — |
| 2012-04-24 | $10.68 | $10.68 | 1,304,550 | — | — |
| 2012-04-23 | $10.61 | $10.61 | 2,138,400 | — | — |
| 2012-04-20 | $10.62 | $10.62 | 1,390,500 | — | — |
| 2012-04-19 | $10.54 | $10.54 | 1,779,750 | — | — |
| 2012-04-18 | $10.82 | $10.82 | 983,250 | — | — |
| 2012-04-17 | $10.79 | $10.79 | 1,137,600 | — | — |
| 2012-04-16 | $10.69 | $10.69 | 1,097,550 | — | — |
| 2012-04-13 | $10.51 | $10.51 | 1,448,100 | — | — |
| 2012-04-12 | $10.62 | $10.62 | 1,446,300 | — | — |
| 2012-04-11 | $10.42 | $10.42 | 1,561,050 | — | — |
| 2012-04-10 | $10.26 | $10.26 | 2,162,250 | — | — |
| 2012-04-09 | $10.42 | $10.42 | 928,800 | — | — |
| 2012-04-05 | $10.63 | $10.63 | 1,119,150 | — | — |
| 2012-04-04 | $10.57 | $10.57 | 938,250 | — | — |
| 2012-04-03 | $10.70 | $10.70 | 650,700 | — | — |
| 2012-04-02 | $10.73 | $10.73 | 1,734,300 | — | — |
| 2012-03-30 | $10.59 | $10.59 | 1,519,200 | — | — |
| 2012-03-29 | $10.61 | $10.61 | 1,172,700 | — | — |
| 2012-03-28 | $10.62 | $10.62 | 1,489,500 | — | — |
| 2012-03-27 | $10.66 | $10.66 | 2,721,150 | — | — |
| 2012-03-26 | $10.74 | $10.74 | 1,373,850 | — | — |
| 2012-03-23 | $10.63 | $10.63 | 1,046,250 | — | — |
| 2012-03-22 | $10.54 | $10.54 | 1,424,700 | — | — |
| 2012-03-21 | $10.71 | $10.71 | 1,647,900 | — | — |
| 2012-03-20 | $10.60 | $10.60 | 1,669,500 | — | — |
| 2012-03-19 | $10.76 | $10.76 | 2,856,150 | — | — |
| 2012-03-16 | $10.60 | $10.60 | 3,517,650 | — | — |
| 2012-03-15 | $10.93 | $10.93 | 1,993,050 | — | — |
| 2012-03-14 | $10.58 | $10.58 | 1,479,150 | — | — |
| 2012-03-13 | $10.67 | $10.67 | 1,894,950 | — | — |
| 2012-03-12 | $10.50 | $10.50 | 1,186,650 | — | — |
| 2012-03-09 | $10.48 | $10.48 | 2,517,300 | — | — |
| 2012-03-08 | $10.25 | $10.25 | 1,538,100 | — | — |
| 2012-03-07 | $10.00 | $10.00 | 949,500 | — | — |
| 2012-03-06 | $9.89 | $9.89 | 2,675,250 | — | — |
| 2012-03-05 | $10.11 | $10.11 | 1,067,400 | — | — |
| 2012-03-02 | $10.00 | $10.00 | 2,063,250 | — | — |
| 2012-03-01 | $10.05 | $10.05 | 2,194,200 | — | — |
| 2012-02-29 | $9.67 | $9.67 | 1,433,700 | — | — |
| 2012-02-28 | $9.71 | $9.71 | 1,723,500 | — | — |
| 2012-02-27 | $9.83 | $9.83 | 1,225,800 | — | — |
| 2012-02-24 | $9.84 | $9.84 | 1,672,650 | — | — |
| 2012-02-23 | $9.83 | $9.83 | 1,505,250 | — | — |
| 2012-02-22 | $9.67 | $9.67 | 1,104,750 | — | — |
| 2012-02-21 | $9.74 | $9.74 | 1,815,300 | — | — |
| 2012-02-17 | $9.88 | $9.88 | 1,140,300 | — | — |
| 2012-02-16 | $9.95 | $9.95 | 2,344,950 | — | — |
| 2012-02-15 | $9.64 | $9.64 | 1,002,150 | — | — |
| 2012-02-14 | $9.75 | $9.75 | 1,486,350 | — | — |
| 2012-02-13 | $9.91 | $9.91 | 1,927,350 | — | — |
| 2012-02-10 | $9.74 | $9.74 | 1,209,150 | — | — |
| 2012-02-09 | $9.76 | $9.76 | 796,050 | — | — |
| 2012-02-08 | $9.76 | $9.76 | 929,250 | — | — |
| 2012-02-07 | $9.80 | $9.80 | 1,805,850 | — | — |
| 2012-02-06 | $9.86 | $9.86 | 763,200 | — | — |
| 2012-02-03 | $9.92 | $9.92 | 2,031,750 | — | — |
| 2012-02-02 | $9.68 | $9.68 | 3,444,750 | — | — |
| 2012-02-01 | $9.51 | $9.51 | 6,895,800 | — | — |
| 2012-01-31 | $9.47 | $9.47 | 2,882,700 | — | — |
| 2012-01-30 | $9.22 | $9.22 | 1,519,650 | — | — |
| 2012-01-27 | $9.35 | $9.35 | 1,629,450 | — | — |
| 2012-01-26 | $9.34 | $9.34 | 1,144,800 | — | — |
| 2012-01-25 | $9.17 | $9.17 | 808,200 | — | — |
| 2012-01-24 | $9.11 | $9.11 | 2,016,900 | — | — |
| 2012-01-23 | $9.08 | $9.08 | 677,250 | — | — |
| 2012-01-20 | $9.10 | $9.10 | 1,002,150 | — | — |
| 2012-01-19 | $9.17 | $9.17 | 1,204,650 | — | — |
| 2012-01-18 | $9.02 | $9.02 | 737,100 | — | — |
| 2012-01-17 | $8.95 | $8.95 | 995,850 | — | — |
| 2012-01-13 | $8.94 | $8.94 | 821,700 | — | — |
| 2012-01-12 | $9.03 | $9.03 | 971,100 | — | — |
| 2012-01-11 | $9.00 | $9.00 | 1,744,650 | — | — |
| 2012-01-10 | $8.80 | $8.80 | 1,371,600 | — | — |
| 2012-01-09 | $8.61 | $8.61 | 2,520,900 | — | — |
| 2012-01-06 | $8.65 | $8.65 | 2,873,700 | — | — |
| 2012-01-05 | $8.77 | $8.77 | 3,224,250 | — | — |
| 2012-01-04 | $8.94 | $8.94 | 2,528,550 | — | — |
| 2012-01-03 | $9.07 | $9.07 | 2,506,500 | — | — |