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
- 1980-03-17 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 | $10.65 | $25.64 | 1,042,200 | — | — |
| 2012-12-28 | $10.53 | $25.35 | 826,800 | — | — |
| 2012-12-27 | $10.59 | $25.50 | 1,091,700 | — | — |
| 2012-12-26 | $10.64 | $25.62 | 1,027,000 | — | — |
| 2012-12-24 | $10.54 | $25.38 | 443,600 | — | — |
| 2012-12-21 | $10.46 | $25.19 | 2,208,500 | — | — |
| 2012-12-20 | $10.75 | $25.88 | 997,400 | — | — |
| 2012-12-19 | $10.73 | $25.84 | 1,036,100 | — | — |
| 2012-12-18 | $10.80 | $26.00 | 3,343,500 | — | — |
| 2012-12-17 | $10.67 | $25.69 | 1,229,900 | — | — |
| 2012-12-14 | $10.61 | $25.55 | 1,174,000 | — | — |
| 2012-12-13 | $10.62 | $25.57 | 1,272,700 | — | — |
| 2012-12-12 | $10.73 | $25.84 | 996,200 | — | — |
| 2012-12-11 | $10.76 | $25.91 | 1,028,400 | — | — |
| 2012-12-10 | $10.80 | $26.00 | 1,328,600 | — | — |
| 2012-12-07 | $10.71 | $25.79 | 1,557,700 | — | — |
| 2012-12-06 | $10.71 | $25.79 | 1,762,800 | — | — |
| 2012-12-05 | $10.70 | $25.76 | 2,636,500 | — | — |
| 2012-12-04 | $10.62 | $25.57 | 2,744,800 | — | — |
| 2012-12-03 | $10.54 | $25.38 | 2,825,200 | — | — |
| 2012-11-30 | $10.49 | $25.26 | 5,233,700 | — | — |
| 2012-11-29 | $10.56 | $25.00 | 2,283,500 | — | — |
| 2012-11-28 | $10.50 | $24.86 | 3,059,900 | — | — |
| 2012-11-27 | $10.54 | $24.95 | 2,838,700 | — | — |
| 2012-11-26 | $10.70 | $25.33 | 3,087,000 | — | — |
| 2012-11-23 | $10.73 | $25.40 | 991,000 | — | — |
| 2012-11-21 | $10.55 | $24.98 | 1,805,100 | — | — |
| 2012-11-20 | $10.34 | $24.48 | 1,767,800 | — | — |
| 2012-11-19 | $10.27 | $24.31 | 2,089,500 | — | — |
| 2012-11-16 | $9.99 | $23.65 | 1,946,000 | — | — |
| 2012-11-15 | $9.84 | $23.30 | 2,472,200 | — | — |
| 2012-11-14 | $9.89 | $23.41 | 3,269,900 | — | — |
| 2012-11-13 | $9.89 | $23.41 | 1,455,600 | — | — |
| 2012-11-12 | $9.99 | $23.65 | 1,616,400 | — | — |
| 2012-11-09 | $9.91 | $23.46 | 2,009,400 | — | — |
| 2012-11-08 | $9.79 | $23.18 | 1,581,700 | — | — |
| 2012-11-07 | $9.91 | $23.46 | 2,139,000 | — | — |
| 2012-11-06 | $10.10 | $23.91 | 2,585,000 | — | — |
| 2012-11-05 | $9.99 | $23.65 | 2,107,500 | — | — |
| 2012-11-02 | $9.99 | $23.65 | 4,790,000 | — | — |
| 2012-11-01 | $10.07 | $23.84 | 3,522,800 | — | — |
| 2012-10-31 | $9.88 | $23.39 | 3,120,000 | — | — |
| 2012-10-26 | $9.98 | $23.63 | 2,157,000 | — | — |
| 2012-10-25 | $10.12 | $23.96 | 3,579,000 | — | — |
| 2012-10-24 | $10.61 | $25.12 | 1,619,800 | — | — |
| 2012-10-23 | $10.58 | $25.05 | 2,744,200 | — | — |
| 2012-10-22 | $10.67 | $25.26 | 2,827,100 | — | — |
| 2012-10-19 | $10.63 | $25.17 | 10,380,900 | — | — |
| 2012-10-18 | $10.71 | $25.36 | 4,101,900 | — | — |
| 2012-10-17 | $10.54 | $24.95 | 4,841,600 | — | — |
| 2012-10-16 | $10.08 | $23.86 | 1,716,100 | — | — |
| 2012-10-15 | $9.95 | $23.56 | 1,841,700 | — | — |
| 2012-10-12 | $9.78 | $23.15 | 2,135,700 | — | — |
| 2012-10-11 | $9.87 | $23.37 | 2,687,300 | — | — |
| 2012-10-10 | $9.99 | $23.65 | 3,100,300 | — | — |
| 2012-10-09 | $9.62 | $22.77 | 1,389,800 | — | — |
| 2012-10-08 | $9.79 | $23.18 | 2,128,600 | — | — |
| 2012-10-05 | $9.71 | $22.99 | 1,675,300 | — | — |
| 2012-10-04 | $9.61 | $22.75 | 1,576,500 | — | — |
| 2012-10-03 | $9.39 | $22.23 | 1,501,700 | — | — |
| 2012-10-02 | $9.47 | $22.42 | 2,200,300 | — | — |
| 2012-10-01 | $9.27 | $21.95 | 2,747,200 | — | — |
| 2012-09-28 | $9.30 | $22.02 | 1,512,800 | — | — |
| 2012-09-27 | $9.31 | $22.04 | 1,500,400 | — | — |
| 2012-09-26 | $9.26 | $21.92 | 1,876,300 | — | — |
| 2012-09-25 | $9.35 | $22.14 | 1,562,400 | — | — |
| 2012-09-24 | $9.39 | $22.23 | 1,530,500 | — | — |
| 2012-09-21 | $9.38 | $22.21 | 4,671,800 | — | — |
| 2012-09-20 | $9.37 | $22.18 | 1,373,100 | — | — |
| 2012-09-19 | $9.34 | $22.11 | 1,513,600 | — | — |
| 2012-09-18 | $9.33 | $22.09 | 1,681,900 | — | — |
| 2012-09-17 | $9.53 | $22.56 | 4,285,000 | — | — |
| 2012-09-14 | $9.70 | $22.96 | 2,474,500 | — | — |
| 2012-09-13 | $9.45 | $22.37 | 3,491,200 | — | — |
| 2012-09-12 | $9.35 | $22.14 | 1,752,100 | — | — |
| 2012-09-11 | $9.34 | $22.11 | 2,719,300 | — | — |
| 2012-09-10 | $9.26 | $21.92 | 1,520,100 | — | — |
| 2012-09-07 | $9.21 | $21.80 | 1,444,200 | — | — |
| 2012-09-06 | $9.16 | $21.69 | 1,917,900 | — | — |
| 2012-09-05 | $8.94 | $21.16 | 2,006,100 | — | — |
| 2012-09-04 | $8.79 | $20.81 | 2,300,500 | — | — |
| 2012-08-31 | $8.63 | $20.43 | 2,388,700 | — | — |
| 2012-08-30 | $8.84 | $20.93 | 2,004,800 | — | — |
| 2012-08-29 | $8.84 | $20.51 | 2,034,800 | — | — |
| 2012-08-28 | $8.79 | $20.39 | 2,438,900 | — | — |
| 2012-08-27 | $8.84 | $20.51 | 1,604,200 | — | — |
| 2012-08-24 | $8.92 | $20.69 | 1,581,100 | — | — |
| 2012-08-23 | $8.97 | $20.81 | 1,279,200 | — | — |
| 2012-08-22 | $9.07 | $21.04 | 1,628,600 | — | — |
| 2012-08-21 | $9.17 | $21.27 | 2,391,900 | — | — |
| 2012-08-20 | $9.17 | $21.27 | 2,572,600 | — | — |
| 2012-08-17 | $9.11 | $21.13 | 1,563,400 | — | — |
| 2012-08-16 | $8.95 | $20.76 | 1,891,900 | — | — |
| 2012-08-15 | $8.90 | $20.65 | 1,311,700 | — | — |
| 2012-08-14 | $8.83 | $20.48 | 1,852,400 | — | — |
| 2012-08-13 | $8.68 | $20.14 | 1,828,500 | — | — |
| 2012-08-10 | $8.69 | $20.16 | 1,290,200 | — | — |
| 2012-08-09 | $8.63 | $20.02 | 2,221,300 | — | — |
| 2012-08-08 | $8.41 | $19.51 | 1,409,400 | — | — |
| 2012-08-07 | $8.41 | $19.51 | 1,889,300 | — | — |
| 2012-08-06 | $8.20 | $19.02 | 1,514,800 | — | — |
| 2012-08-03 | $8.17 | $18.95 | 2,046,400 | — | — |
| 2012-08-02 | $8.15 | $18.91 | 2,138,100 | — | — |
| 2012-08-01 | $8.19 | $19.00 | 5,361,300 | — | — |
| 2012-07-31 | $8.06 | $18.70 | 4,515,000 | — | — |
| 2012-07-30 | $7.86 | $18.23 | 2,246,600 | — | — |
| 2012-07-27 | $7.83 | $18.16 | 3,025,000 | — | — |
| 2012-07-26 | $7.96 | $18.47 | 4,518,600 | — | — |
| 2012-07-25 | $7.93 | $18.40 | 2,279,900 | — | — |
| 2012-07-24 | $7.97 | $18.49 | 5,874,200 | — | — |
| 2012-07-23 | $8.12 | $18.84 | 2,810,300 | — | — |
| 2012-07-20 | $8.06 | $18.70 | 16,735,900 | — | — |
| 2012-07-19 | $8.23 | $19.09 | 3,348,800 | — | — |
| 2012-07-18 | $8.28 | $19.21 | 3,209,300 | — | — |
| 2012-07-17 | $8.25 | $19.14 | 4,370,800 | — | — |
| 2012-07-16 | $8.27 | $19.18 | 2,696,100 | — | — |
| 2012-07-13 | $8.35 | $19.37 | 3,216,100 | — | — |
| 2012-07-12 | $8.25 | $19.14 | 2,770,300 | — | — |
| 2012-07-11 | $8.31 | $19.28 | 3,430,900 | — | — |
| 2012-07-10 | $8.22 | $19.07 | 3,475,700 | — | — |
| 2012-07-09 | $8.20 | $19.02 | 2,273,000 | — | — |
| 2012-07-06 | $8.24 | $19.11 | 3,442,000 | — | — |
| 2012-07-05 | $8.17 | $18.95 | 3,563,700 | — | — |
| 2012-07-03 | $8.17 | $18.95 | 1,733,100 | — | — |
| 2012-07-02 | $8.17 | $18.95 | 2,731,800 | — | — |
| 2012-06-29 | $8.29 | $19.23 | 3,101,100 | — | — |
| 2012-06-28 | $8.16 | $18.93 | 5,984,700 | — | — |
| 2012-06-27 | $8.29 | $19.23 | 3,706,100 | — | — |
| 2012-06-26 | $8.33 | $19.32 | 8,208,300 | — | — |
| 2012-06-25 | $8.33 | $19.32 | 12,612,500 | — | — |
| 2012-06-22 | $9.27 | $21.50 | 11,633,200 | — | — |
| 2012-06-21 | $10.54 | $24.45 | 1,833,800 | — | — |
| 2012-06-20 | $10.73 | $24.89 | 1,699,000 | — | — |
| 2012-06-19 | $10.71 | $24.84 | 2,203,500 | — | — |
| 2012-06-18 | $10.55 | $24.47 | 1,803,800 | — | — |
| 2012-06-15 | $10.50 | $24.36 | 4,988,300 | — | — |
| 2012-06-14 | $10.31 | $23.92 | 1,632,000 | — | — |
| 2012-06-13 | $10.21 | $23.68 | 2,277,400 | — | — |
| 2012-06-12 | $10.22 | $23.71 | 2,110,200 | — | — |
| 2012-06-11 | $10.06 | $23.34 | 2,760,200 | — | — |
| 2012-06-08 | $10.17 | $23.59 | 2,182,800 | — | — |
| 2012-06-07 | $10.00 | $23.20 | 6,920,600 | — | — |
| 2012-06-06 | $9.98 | $23.15 | 1,667,900 | — | — |
| 2012-06-05 | $9.73 | $22.57 | 2,185,800 | — | — |
| 2012-06-04 | $9.61 | $22.29 | 2,754,000 | — | — |
| 2012-06-01 | $9.63 | $22.34 | 3,580,400 | — | — |
| 2012-05-31 | $9.87 | $22.48 | 4,166,000 | — | — |
| 2012-05-30 | $9.88 | $22.51 | 2,951,000 | — | — |
| 2012-05-29 | $10.07 | $22.94 | 3,682,800 | — | — |
| 2012-05-25 | $10.04 | $22.87 | 3,205,900 | — | — |
| 2012-05-24 | $10.17 | $23.17 | 3,562,600 | — | — |
| 2012-05-23 | $9.96 | $22.69 | 5,487,500 | — | — |
| 2012-05-22 | $9.54 | $21.73 | 5,244,400 | — | — |
| 2012-05-21 | $8.81 | $20.07 | 1,157,000 | — | — |
| 2012-05-18 | $8.81 | $20.07 | 1,193,000 | — | — |
| 2012-05-17 | $8.89 | $20.25 | 1,882,400 | — | — |
| 2012-05-16 | $9.05 | $20.62 | 1,797,900 | — | — |
| 2012-05-15 | $9.24 | $21.05 | 2,142,400 | — | — |
| 2012-05-14 | $9.25 | $21.07 | 823,900 | — | — |
| 2012-05-11 | $9.46 | $21.55 | 1,435,400 | — | — |
| 2012-05-10 | $9.55 | $21.75 | 1,306,800 | — | — |
| 2012-05-09 | $9.53 | $21.71 | 1,492,100 | — | — |
| 2012-05-08 | $9.58 | $21.82 | 1,489,500 | — | — |
| 2012-05-07 | $9.62 | $21.91 | 1,188,500 | — | — |
| 2012-05-04 | $9.66 | $22.00 | 1,472,100 | — | — |
| 2012-05-03 | $9.62 | $21.91 | 1,717,200 | — | — |
| 2012-05-02 | $9.72 | $22.14 | 2,023,200 | — | — |
| 2012-05-01 | $9.82 | $22.37 | 2,621,200 | — | — |
| 2012-04-30 | $9.95 | $22.67 | 1,635,100 | — | — |
| 2012-04-27 | $10.13 | $23.08 | 1,514,900 | — | — |
| 2012-04-26 | $10.13 | $23.08 | 2,093,400 | — | — |
| 2012-04-25 | $10.39 | $23.67 | 1,246,500 | — | — |
| 2012-04-24 | $10.23 | $23.30 | 1,367,100 | — | — |
| 2012-04-23 | $10.19 | $23.21 | 1,255,500 | — | — |
| 2012-04-20 | $10.21 | $23.26 | 977,800 | — | — |
| 2012-04-19 | $10.18 | $23.19 | 2,665,400 | — | — |
| 2012-04-18 | $10.17 | $23.17 | 2,488,300 | — | — |
| 2012-04-17 | $10.39 | $23.67 | 3,049,900 | — | — |
| 2012-04-16 | $10.40 | $23.69 | 1,369,800 | — | — |
| 2012-04-13 | $10.33 | $23.53 | 6,214,400 | — | — |
| 2012-04-12 | $10.64 | $24.24 | 1,343,400 | — | — |
| 2012-04-11 | $10.41 | $23.71 | 1,686,000 | — | — |
| 2012-04-10 | $10.31 | $23.49 | 2,573,800 | — | — |
| 2012-04-09 | $10.54 | $24.01 | 1,394,400 | — | — |
| 2012-04-05 | $10.76 | $24.51 | 1,918,600 | — | — |
| 2012-04-04 | $10.64 | $24.24 | 2,412,200 | — | — |
| 2012-04-03 | $10.63 | $24.21 | 2,251,000 | — | — |
| 2012-04-02 | $10.64 | $24.24 | 2,094,300 | — | — |
| 2012-03-30 | $10.55 | $24.03 | 1,415,900 | — | — |
| 2012-03-29 | $10.66 | $24.28 | 1,808,700 | — | — |
| 2012-03-28 | $10.77 | $24.53 | 2,586,800 | — | — |
| 2012-03-27 | $10.64 | $24.24 | 2,569,800 | — | — |
| 2012-03-26 | $10.80 | $24.60 | 3,035,000 | — | — |
| 2012-03-23 | $10.61 | $24.17 | 2,407,600 | — | — |
| 2012-03-22 | $10.48 | $23.87 | 2,941,600 | — | — |
| 2012-03-21 | $10.54 | $24.01 | 3,978,100 | — | — |
| 2012-03-20 | $10.80 | $24.60 | 2,157,100 | — | — |
| 2012-03-19 | $10.86 | $24.74 | 1,774,600 | — | — |
| 2012-03-16 | $10.77 | $24.53 | 5,933,600 | — | — |
| 2012-03-15 | $11.10 | $25.29 | 2,277,100 | — | — |
| 2012-03-14 | $10.86 | $24.74 | 3,063,800 | — | — |
| 2012-03-13 | $11.19 | $25.49 | 2,309,600 | — | — |
| 2012-03-12 | $11.04 | $25.15 | 1,470,200 | — | — |
| 2012-03-09 | $10.96 | $24.97 | 1,239,700 | — | — |
| 2012-03-08 | $10.89 | $24.81 | 1,729,200 | — | — |
| 2012-03-07 | $10.93 | $24.49 | 12,800,800 | — | — |
| 2012-03-06 | $10.92 | $24.47 | 1,747,200 | — | — |
| 2012-03-05 | $11.13 | $24.94 | 1,642,000 | — | — |
| 2012-03-02 | $11.16 | $25.01 | 3,674,600 | — | — |
| 2012-03-01 | $10.98 | $24.60 | 3,046,400 | — | — |
| 2012-02-29 | $10.86 | $24.34 | 2,965,900 | — | — |
| 2012-02-28 | $10.75 | $24.09 | 1,632,300 | — | — |
| 2012-02-27 | $10.72 | $24.02 | 5,217,400 | — | — |
| 2012-02-24 | $10.68 | $23.93 | 2,581,300 | — | — |
| 2012-02-23 | $10.50 | $23.53 | 1,713,800 | — | — |
| 2012-02-22 | $10.50 | $23.53 | 1,217,200 | — | — |
| 2012-02-21 | $10.68 | $23.93 | 1,029,200 | — | — |
| 2012-02-17 | $10.64 | $23.84 | 913,300 | — | — |
| 2012-02-16 | $10.58 | $23.71 | 1,164,600 | — | — |
| 2012-02-15 | $10.45 | $23.42 | 1,591,900 | — | — |
| 2012-02-14 | $10.36 | $23.22 | 977,300 | — | — |
| 2012-02-13 | $10.50 | $23.53 | 958,000 | — | — |
| 2012-02-10 | $10.39 | $23.28 | 1,076,100 | — | — |
| 2012-02-09 | $10.47 | $23.46 | 1,574,400 | — | — |
| 2012-02-08 | $10.45 | $23.42 | 1,191,800 | — | — |
| 2012-02-07 | $10.40 | $23.30 | 2,090,500 | — | — |
| 2012-02-06 | $10.29 | $23.06 | 1,391,600 | — | — |
| 2012-02-03 | $10.38 | $23.26 | 1,935,200 | — | — |
| 2012-02-02 | $10.24 | $22.95 | 1,450,000 | — | — |
| 2012-02-01 | $10.19 | $22.83 | 3,136,500 | — | — |
| 2012-01-31 | $9.88 | $22.14 | 2,875,900 | — | — |
| 2012-01-30 | $9.79 | $21.94 | 3,172,800 | — | — |
| 2012-01-27 | $9.72 | $21.78 | 3,808,300 | — | — |
| 2012-01-26 | $9.56 | $21.42 | 3,835,100 | — | — |
| 2012-01-25 | $9.48 | $21.24 | 3,263,400 | — | — |
| 2012-01-24 | $9.44 | $21.15 | 2,306,300 | — | — |
| 2012-01-23 | $9.45 | $21.18 | 2,588,700 | — | — |
| 2012-01-20 | $9.46 | $21.20 | 5,589,300 | — | — |
| 2012-01-19 | $9.19 | $20.59 | 1,325,800 | — | — |
| 2012-01-18 | $9.05 | $20.28 | 2,514,300 | — | — |
| 2012-01-17 | $9.00 | $20.17 | 1,377,400 | — | — |
| 2012-01-13 | $9.03 | $20.23 | 2,421,000 | — | — |
| 2012-01-12 | $9.25 | $20.73 | 3,271,100 | — | — |
| 2012-01-11 | $9.26 | $20.75 | 4,041,500 | — | — |
| 2012-01-10 | $9.24 | $20.71 | 2,746,000 | — | — |
| 2012-01-09 | $9.27 | $20.77 | 964,100 | — | — |
| 2012-01-06 | $9.25 | $20.73 | 2,156,100 | — | — |
| 2012-01-05 | $9.26 | $20.75 | 1,675,700 | — | — |
| 2012-01-04 | $9.26 | $20.75 | 1,421,400 | — | — |
| 2012-01-03 | $9.27 | $20.77 | 2,501,600 | — | — |