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
- 1988-09-19 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 | $7.32 | $39.63 | 180,800 | — | — |
| 2012-12-28 | $7.22 | $39.09 | 95,300 | — | — |
| 2012-12-27 | $7.22 | $39.09 | 129,000 | — | — |
| 2012-12-26 | $7.27 | $39.36 | 174,300 | — | — |
| 2012-12-24 | $7.41 | $40.12 | 83,800 | — | — |
| 2012-12-21 | $7.36 | $39.85 | 254,700 | — | — |
| 2012-12-20 | $7.32 | $39.63 | 130,200 | — | — |
| 2012-12-19 | $7.25 | $39.25 | 326,700 | — | — |
| 2012-12-18 | $7.26 | $39.30 | 165,300 | — | — |
| 2012-12-17 | $7.32 | $39.63 | 249,200 | — | — |
| 2012-12-14 | $7.48 | $40.50 | 87,600 | — | — |
| 2012-12-13 | $7.49 | $40.55 | 111,700 | — | — |
| 2012-12-12 | $7.55 | $40.87 | 55,400 | — | — |
| 2012-12-11 | $7.64 | $41.17 | 123,000 | — | — |
| 2012-12-10 | $7.55 | $40.69 | 204,000 | — | — |
| 2012-12-07 | $7.63 | $41.12 | 151,000 | — | — |
| 2012-12-06 | $7.74 | $41.71 | 97,900 | — | — |
| 2012-12-05 | $7.72 | $41.60 | 94,500 | — | — |
| 2012-12-04 | $7.70 | $41.50 | 137,300 | — | — |
| 2012-12-03 | $7.77 | $41.87 | 114,300 | — | — |
| 2012-11-30 | $7.84 | $42.25 | 82,000 | — | — |
| 2012-11-29 | $7.85 | $42.30 | 105,800 | — | — |
| 2012-11-28 | $7.91 | $42.63 | 133,500 | — | — |
| 2012-11-27 | $7.96 | $42.90 | 139,900 | — | — |
| 2012-11-26 | $7.99 | $43.06 | 169,400 | — | — |
| 2012-11-23 | $7.96 | $42.90 | 42,800 | — | — |
| 2012-11-21 | $7.94 | $42.79 | 102,400 | — | — |
| 2012-11-20 | $7.90 | $42.57 | 128,600 | — | — |
| 2012-11-19 | $7.81 | $42.09 | 241,000 | — | — |
| 2012-11-16 | $7.71 | $41.55 | 124,900 | — | — |
| 2012-11-15 | $7.61 | $41.01 | 204,000 | — | — |
| 2012-11-14 | $7.60 | $40.96 | 222,100 | — | — |
| 2012-11-13 | $7.66 | $41.28 | 122,000 | — | — |
| 2012-11-12 | $7.71 | $41.36 | 159,600 | — | — |
| 2012-11-09 | $7.69 | $41.25 | 149,100 | — | — |
| 2012-11-08 | $7.65 | $41.04 | 102,700 | — | — |
| 2012-11-07 | $7.59 | $40.72 | 99,400 | — | — |
| 2012-11-06 | $7.54 | $40.45 | 120,100 | — | — |
| 2012-11-05 | $7.53 | $40.40 | 63,900 | — | — |
| 2012-11-02 | $7.58 | $40.66 | 123,000 | — | — |
| 2012-11-01 | $7.56 | $40.56 | 108,200 | — | — |
| 2012-10-31 | $7.53 | $40.40 | 108,100 | — | — |
| 2012-10-26 | $7.51 | $40.29 | 78,700 | — | — |
| 2012-10-25 | $7.46 | $40.02 | 67,700 | — | — |
| 2012-10-24 | $7.47 | $40.07 | 53,100 | — | — |
| 2012-10-23 | $7.50 | $40.23 | 53,800 | — | — |
| 2012-10-22 | $7.50 | $40.23 | 54,500 | — | — |
| 2012-10-19 | $7.49 | $40.18 | 88,200 | — | — |
| 2012-10-18 | $7.37 | $39.54 | 131,800 | — | — |
| 2012-10-17 | $7.44 | $39.91 | 64,300 | — | — |
| 2012-10-16 | $7.45 | $39.97 | 84,100 | — | — |
| 2012-10-15 | $7.48 | $40.13 | 51,700 | — | — |
| 2012-10-12 | $7.55 | $40.50 | 50,600 | — | — |
| 2012-10-11 | $7.50 | $40.23 | 58,900 | — | — |
| 2012-10-10 | $7.49 | $40.18 | 50,200 | — | — |
| 2012-10-09 | $7.59 | $40.53 | 117,300 | — | — |
| 2012-10-08 | $7.59 | $40.53 | 73,100 | — | — |
| 2012-10-05 | $7.60 | $40.58 | 54,100 | — | — |
| 2012-10-04 | $7.58 | $40.48 | 39,800 | — | — |
| 2012-10-03 | $7.62 | $40.69 | 122,800 | — | — |
| 2012-10-02 | $7.57 | $40.42 | 70,000 | — | — |
| 2012-10-01 | $7.52 | $40.16 | 130,100 | — | — |
| 2012-09-28 | $7.51 | $40.10 | 96,300 | — | — |
| 2012-09-27 | $7.52 | $40.16 | 79,500 | — | — |
| 2012-09-26 | $7.50 | $40.05 | 137,200 | — | — |
| 2012-09-25 | $7.55 | $40.32 | 105,600 | — | — |
| 2012-09-24 | $7.57 | $40.42 | 138,800 | — | — |
| 2012-09-21 | $7.55 | $40.32 | 125,900 | — | — |
| 2012-09-20 | $7.56 | $40.37 | 139,300 | — | — |
| 2012-09-19 | $7.52 | $40.16 | 79,500 | — | — |
| 2012-09-18 | $7.47 | $39.89 | 169,600 | — | — |
| 2012-09-17 | $7.40 | $39.52 | 115,800 | — | — |
| 2012-09-14 | $7.40 | $39.52 | 167,300 | — | — |
| 2012-09-13 | $7.44 | $39.54 | 132,600 | — | — |
| 2012-09-12 | $7.35 | $39.06 | 121,600 | — | — |
| 2012-09-11 | $7.35 | $39.06 | 127,500 | — | — |
| 2012-09-10 | $7.28 | $38.69 | 109,900 | — | — |
| 2012-09-07 | $7.22 | $38.37 | 90,400 | — | — |
| 2012-09-06 | $7.24 | $38.48 | 183,000 | — | — |
| 2012-09-05 | $7.18 | $38.16 | 178,400 | — | — |
| 2012-09-04 | $7.20 | $38.27 | 87,900 | — | — |
| 2012-08-31 | $7.17 | $38.11 | 113,500 | — | — |
| 2012-08-30 | $7.18 | $38.16 | 135,800 | — | — |
| 2012-08-29 | $7.19 | $38.21 | 263,200 | — | — |
| 2012-08-28 | $7.29 | $38.74 | 78,900 | — | — |
| 2012-08-27 | $7.17 | $38.11 | 121,500 | — | — |
| 2012-08-24 | $7.25 | $38.53 | 23,300 | — | — |
| 2012-08-23 | $7.28 | $38.69 | 39,700 | — | — |
| 2012-08-22 | $7.28 | $38.69 | 60,900 | — | — |
| 2012-08-21 | $7.33 | $38.96 | 36,700 | — | — |
| 2012-08-20 | $7.44 | $39.54 | 36,500 | — | — |
| 2012-08-17 | $7.45 | $39.60 | 33,700 | — | — |
| 2012-08-16 | $7.39 | $39.28 | 25,900 | — | — |
| 2012-08-15 | $7.29 | $38.74 | 48,200 | — | — |
| 2012-08-14 | $7.32 | $38.90 | 73,000 | — | — |
| 2012-08-13 | $7.28 | $38.69 | 19,800 | — | — |
| 2012-08-10 | $7.43 | $39.30 | 43,300 | — | — |
| 2012-08-09 | $7.42 | $39.25 | 47,700 | — | — |
| 2012-08-08 | $7.42 | $39.25 | 23,200 | — | — |
| 2012-08-07 | $7.36 | $38.93 | 57,100 | — | — |
| 2012-08-06 | $7.50 | $39.67 | 46,700 | — | — |
| 2012-08-03 | $7.50 | $39.67 | 16,600 | — | — |
| 2012-08-02 | $7.44 | $39.36 | 26,500 | — | — |
| 2012-08-01 | $7.44 | $39.36 | 19,300 | — | — |
| 2012-07-31 | $7.49 | $39.62 | 58,700 | — | — |
| 2012-07-30 | $7.50 | $39.67 | 26,100 | — | — |
| 2012-07-27 | $7.43 | $39.30 | 74,700 | — | — |
| 2012-07-26 | $7.47 | $39.51 | 56,000 | — | — |
| 2012-07-25 | $7.43 | $39.30 | 77,300 | — | — |
| 2012-07-24 | $7.35 | $38.88 | 38,400 | — | — |
| 2012-07-23 | $7.38 | $39.04 | 34,500 | — | — |
| 2012-07-20 | $7.41 | $39.20 | 28,100 | — | — |
| 2012-07-19 | $7.34 | $38.83 | 27,900 | — | — |
| 2012-07-18 | $7.35 | $38.88 | 42,300 | — | — |
| 2012-07-17 | $7.29 | $38.56 | 49,100 | — | — |
| 2012-07-16 | $7.35 | $38.88 | 52,300 | — | — |
| 2012-07-13 | $7.31 | $38.67 | 25,300 | — | — |
| 2012-07-12 | $7.30 | $38.62 | 51,000 | — | — |
| 2012-07-11 | $7.30 | $38.43 | 68,500 | — | — |
| 2012-07-10 | $7.27 | $38.27 | 43,600 | — | — |
| 2012-07-09 | $7.25 | $38.17 | 42,900 | — | — |
| 2012-07-06 | $7.23 | $38.06 | 53,000 | — | — |
| 2012-07-05 | $7.25 | $38.17 | 23,600 | — | — |
| 2012-07-03 | $7.30 | $38.43 | 20,000 | — | — |
| 2012-07-02 | $7.27 | $38.27 | 34,800 | — | — |
| 2012-06-29 | $7.19 | $37.85 | 53,700 | — | — |
| 2012-06-28 | $7.27 | $38.27 | 33,800 | — | — |
| 2012-06-27 | $7.24 | $38.11 | 33,500 | — | — |
| 2012-06-26 | $7.16 | $37.69 | 80,900 | — | — |
| 2012-06-25 | $7.23 | $38.06 | 30,700 | — | — |
| 2012-06-22 | $7.14 | $37.59 | 30,600 | — | — |
| 2012-06-21 | $7.20 | $37.90 | 37,400 | — | — |
| 2012-06-20 | $7.11 | $37.43 | 35,000 | — | — |
| 2012-06-19 | $7.06 | $37.17 | 38,300 | — | — |
| 2012-06-18 | $7.11 | $37.43 | 25,800 | — | — |
| 2012-06-15 | $7.04 | $37.06 | 74,000 | — | — |
| 2012-06-14 | $7.18 | $37.80 | 30,500 | — | — |
| 2012-06-13 | $7.21 | $37.96 | 72,200 | — | — |
| 2012-06-12 | $7.17 | $37.56 | 20,500 | — | — |
| 2012-06-11 | $7.12 | $37.30 | 44,500 | — | — |
| 2012-06-08 | $7.13 | $37.35 | 25,300 | — | — |
| 2012-06-07 | $7.11 | $37.25 | 32,900 | — | — |
| 2012-06-06 | $7.13 | $37.35 | 70,300 | — | — |
| 2012-06-05 | $7.10 | $37.19 | 30,500 | — | — |
| 2012-06-04 | $7.08 | $37.09 | 33,200 | — | — |
| 2012-06-01 | $7.09 | $37.14 | 34,200 | — | — |
| 2012-05-31 | $7.10 | $37.19 | 35,900 | — | — |
| 2012-05-30 | $7.10 | $37.19 | 27,500 | — | — |
| 2012-05-29 | $7.09 | $37.14 | 22,300 | — | — |
| 2012-05-25 | $7.09 | $37.14 | 30,900 | — | — |
| 2012-05-24 | $7.03 | $36.83 | 34,100 | — | — |
| 2012-05-23 | $7.06 | $36.99 | 45,000 | — | — |
| 2012-05-22 | $7.01 | $36.72 | 36,000 | — | — |
| 2012-05-21 | $6.99 | $36.62 | 58,600 | — | — |
| 2012-05-18 | $7.05 | $36.93 | 33,600 | — | — |
| 2012-05-17 | $7.04 | $36.88 | 28,500 | — | — |
| 2012-05-16 | $7.03 | $36.83 | 25,200 | — | — |
| 2012-05-15 | $7.09 | $37.14 | 48,000 | — | — |
| 2012-05-14 | $7.01 | $36.72 | 43,300 | — | — |
| 2012-05-11 | $7.00 | $36.67 | 19,400 | — | — |
| 2012-05-10 | $7.03 | $36.64 | 96,600 | — | — |
| 2012-05-09 | $7.07 | $36.85 | 37,000 | — | — |
| 2012-05-08 | $7.05 | $36.75 | 9,500 | — | — |
| 2012-05-07 | $7.06 | $36.80 | 8,900 | — | — |
| 2012-05-04 | $7.04 | $36.70 | 25,400 | — | — |
| 2012-05-03 | $7.04 | $36.70 | 14,000 | — | — |
| 2012-05-02 | $7.02 | $36.59 | 24,000 | — | — |
| 2012-05-01 | $7.05 | $36.75 | 46,600 | — | — |
| 2012-04-30 | $7.05 | $36.75 | 35,000 | — | — |
| 2012-04-27 | $7.05 | $36.75 | 20,500 | — | — |
| 2012-04-26 | $7.02 | $36.59 | 18,300 | — | — |
| 2012-04-25 | $7.06 | $36.80 | 33,800 | — | — |
| 2012-04-24 | $7.04 | $36.70 | 23,000 | — | — |
| 2012-04-23 | $7.01 | $36.54 | 20,000 | — | — |
| 2012-04-20 | $6.96 | $36.28 | 32,800 | — | — |
| 2012-04-19 | $7.01 | $36.54 | 21,400 | — | — |
| 2012-04-18 | $7.01 | $36.54 | 19,900 | — | — |
| 2012-04-17 | $7.00 | $36.49 | 22,100 | — | — |
| 2012-04-16 | $6.97 | $36.33 | 29,200 | — | — |
| 2012-04-13 | $6.97 | $36.33 | 35,800 | — | — |
| 2012-04-12 | $6.92 | $36.07 | 35,500 | — | — |
| 2012-04-11 | $6.90 | $35.97 | 39,800 | — | — |
| 2012-04-10 | $6.89 | $35.73 | 33,200 | — | — |
| 2012-04-09 | $6.92 | $35.89 | 22,500 | — | — |
| 2012-04-05 | $6.87 | $35.63 | 27,400 | — | — |
| 2012-04-04 | $6.87 | $35.63 | 76,700 | — | — |
| 2012-04-03 | $6.89 | $35.73 | 35,700 | — | — |
| 2012-04-02 | $6.94 | $35.99 | 38,800 | — | — |
| 2012-03-30 | $6.86 | $35.58 | 54,700 | — | — |
| 2012-03-29 | $6.85 | $35.52 | 50,500 | — | — |
| 2012-03-28 | $6.97 | $36.15 | 39,900 | — | — |
| 2012-03-27 | $6.93 | $35.94 | 54,500 | — | — |
| 2012-03-26 | $6.81 | $35.32 | 50,000 | — | — |
| 2012-03-23 | $6.91 | $35.84 | 38,200 | — | — |
| 2012-03-22 | $6.81 | $35.32 | 41,100 | — | — |
| 2012-03-21 | $6.78 | $35.16 | 31,900 | — | — |
| 2012-03-20 | $6.71 | $34.80 | 56,400 | — | — |
| 2012-03-19 | $6.60 | $34.23 | 58,500 | — | — |
| 2012-03-16 | $6.62 | $34.33 | 100,400 | — | — |
| 2012-03-15 | $6.61 | $34.28 | 299,200 | — | — |
| 2012-03-14 | $6.88 | $35.68 | 33,900 | — | — |
| 2012-03-13 | $7.03 | $36.46 | 42,400 | — | — |
| 2012-03-12 | $7.08 | $36.72 | 23,000 | — | — |
| 2012-03-09 | $7.09 | $36.59 | 18,500 | — | — |
| 2012-03-08 | $7.05 | $36.38 | 15,000 | — | — |
| 2012-03-07 | $7.01 | $36.18 | 19,800 | — | — |
| 2012-03-06 | $6.96 | $35.92 | 40,900 | — | — |
| 2012-03-05 | $6.98 | $36.02 | 28,200 | — | — |
| 2012-03-02 | $7.06 | $36.43 | 9,400 | — | — |
| 2012-03-01 | $7.04 | $36.33 | 21,000 | — | — |
| 2012-02-29 | $7.02 | $36.23 | 43,800 | — | — |
| 2012-02-28 | $7.01 | $36.18 | 21,200 | — | — |
| 2012-02-27 | $6.96 | $35.92 | 38,000 | — | — |
| 2012-02-24 | $6.99 | $36.07 | 41,400 | — | — |
| 2012-02-23 | $6.90 | $35.61 | 43,300 | — | — |
| 2012-02-22 | $6.95 | $35.87 | 27,900 | — | — |
| 2012-02-21 | $6.97 | $35.97 | 13,000 | — | — |
| 2012-02-17 | $6.92 | $35.71 | 21,400 | — | — |
| 2012-02-16 | $6.89 | $35.56 | 27,300 | — | — |
| 2012-02-15 | $6.93 | $35.76 | 35,500 | — | — |
| 2012-02-14 | $6.94 | $35.81 | 46,400 | — | — |
| 2012-02-13 | $7.05 | $36.38 | 30,200 | — | — |
| 2012-02-10 | $7.02 | $36.05 | 29,300 | — | — |
| 2012-02-09 | $6.97 | $35.79 | 21,400 | — | — |
| 2012-02-08 | $6.95 | $35.69 | 56,900 | — | — |
| 2012-02-07 | $6.97 | $35.79 | 40,600 | — | — |
| 2012-02-06 | $7.01 | $35.99 | 12,200 | — | — |
| 2012-02-03 | $7.00 | $35.94 | 53,000 | — | — |
| 2012-02-02 | $6.99 | $35.89 | 42,900 | — | — |
| 2012-02-01 | $6.97 | $35.79 | 41,800 | — | — |
| 2012-01-31 | $6.96 | $35.74 | 32,100 | — | — |
| 2012-01-30 | $6.98 | $35.84 | 39,000 | — | — |
| 2012-01-27 | $6.91 | $35.48 | 103,700 | — | — |
| 2012-01-26 | $6.99 | $35.89 | 67,300 | — | — |
| 2012-01-25 | $6.93 | $35.58 | 52,000 | — | — |
| 2012-01-24 | $6.94 | $35.64 | 39,800 | — | — |
| 2012-01-23 | $6.98 | $35.84 | 87,700 | — | — |
| 2012-01-20 | $6.92 | $35.53 | 37,700 | — | — |
| 2012-01-19 | $6.87 | $35.28 | 33,300 | — | — |
| 2012-01-18 | $6.83 | $35.07 | 83,500 | — | — |
| 2012-01-17 | $6.80 | $34.92 | 51,000 | — | — |
| 2012-01-13 | $6.80 | $34.92 | 22,600 | — | — |
| 2012-01-12 | $6.77 | $34.76 | 52,400 | — | — |
| 2012-01-11 | $6.77 | $34.58 | 56,300 | — | — |
| 2012-01-10 | $6.80 | $34.74 | 101,300 | — | — |
| 2012-01-09 | $6.74 | $34.43 | 31,300 | — | — |
| 2012-01-06 | $6.73 | $34.38 | 42,800 | — | — |
| 2012-01-05 | $6.68 | $34.12 | 33,300 | — | — |
| 2012-01-04 | $6.69 | $34.17 | 37,300 | — | — |
| 2012-01-03 | $6.68 | $34.12 | 31,300 | — | — |