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
- 2003-11-24 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 | $10.12 | $26.51 | 504,500 | — | — |
| 2012-12-28 | $9.82 | $25.73 | 254,600 | — | — |
| 2012-12-27 | $9.91 | $25.96 | 444,600 | — | — |
| 2012-12-26 | $10.08 | $26.41 | 297,100 | — | — |
| 2012-12-24 | $10.05 | $26.33 | 163,500 | — | — |
| 2012-12-21 | $10.04 | $26.30 | 651,200 | — | — |
| 2012-12-20 | $10.12 | $26.51 | 287,300 | — | — |
| 2012-12-19 | $10.07 | $26.38 | 396,000 | — | — |
| 2012-12-18 | $9.94 | $26.04 | 463,700 | — | — |
| 2012-12-17 | $9.99 | $26.17 | 489,100 | — | — |
| 2012-12-14 | $9.70 | $25.41 | 362,600 | — | — |
| 2012-12-13 | $9.64 | $25.26 | 462,400 | — | — |
| 2012-12-12 | $10.11 | $25.73 | 491,500 | — | — |
| 2012-12-11 | $10.05 | $25.57 | 447,300 | — | — |
| 2012-12-10 | $9.98 | $25.40 | 268,500 | — | — |
| 2012-12-07 | $9.96 | $25.35 | 376,300 | — | — |
| 2012-12-06 | $9.98 | $25.40 | 321,200 | — | — |
| 2012-12-05 | $9.87 | $25.12 | 261,000 | — | — |
| 2012-12-04 | $9.94 | $25.29 | 311,400 | — | — |
| 2012-12-03 | $10.05 | $25.57 | 283,600 | — | — |
| 2012-11-30 | $10.02 | $25.50 | 313,100 | — | — |
| 2012-11-29 | $9.99 | $25.42 | 418,100 | — | — |
| 2012-11-28 | $9.80 | $24.94 | 408,600 | — | — |
| 2012-11-27 | $9.77 | $24.86 | 327,300 | — | — |
| 2012-11-26 | $9.91 | $25.22 | 329,200 | — | — |
| 2012-11-23 | $9.86 | $25.09 | 163,900 | — | — |
| 2012-11-21 | $9.63 | $24.51 | 296,100 | — | — |
| 2012-11-20 | $9.48 | $24.12 | 476,700 | — | — |
| 2012-11-19 | $9.80 | $24.94 | 368,700 | — | — |
| 2012-11-16 | $9.56 | $24.33 | 516,600 | — | — |
| 2012-11-15 | $9.15 | $23.28 | 610,700 | — | — |
| 2012-11-14 | $8.90 | $22.65 | 970,700 | — | — |
| 2012-11-13 | $9.35 | $23.79 | 459,400 | — | — |
| 2012-11-12 | $9.56 | $24.33 | 315,200 | — | — |
| 2012-11-09 | $9.43 | $24.00 | 824,800 | — | — |
| 2012-11-08 | $9.66 | $24.58 | 306,200 | — | — |
| 2012-11-07 | $9.82 | $24.99 | 962,400 | — | — |
| 2012-11-06 | $10.29 | $26.19 | 208,900 | — | — |
| 2012-11-05 | $10.14 | $25.80 | 167,800 | — | — |
| 2012-11-02 | $10.17 | $25.88 | 172,600 | — | — |
| 2012-11-01 | $10.31 | $26.24 | 318,100 | — | — |
| 2012-10-31 | $10.38 | $26.41 | 258,100 | — | — |
| 2012-10-26 | $10.17 | $25.88 | 212,900 | — | — |
| 2012-10-25 | $10.19 | $25.93 | 230,500 | — | — |
| 2012-10-24 | $10.21 | $25.98 | 211,700 | — | — |
| 2012-10-23 | $10.29 | $26.19 | 205,700 | — | — |
| 2012-10-22 | $10.29 | $26.19 | 199,300 | — | — |
| 2012-10-19 | $10.29 | $26.19 | 222,000 | — | — |
| 2012-10-18 | $10.41 | $26.49 | 235,900 | — | — |
| 2012-10-17 | $10.42 | $26.52 | 260,400 | — | — |
| 2012-10-16 | $10.27 | $26.13 | 208,200 | — | — |
| 2012-10-15 | $10.10 | $25.70 | 321,100 | — | — |
| 2012-10-12 | $10.04 | $25.55 | 303,500 | — | — |
| 2012-10-11 | $10.23 | $26.03 | 170,800 | — | — |
| 2012-10-10 | $10.14 | $25.80 | 371,900 | — | — |
| 2012-10-09 | $10.33 | $26.29 | 384,800 | — | — |
| 2012-10-08 | $10.44 | $26.57 | 195,900 | — | — |
| 2012-10-05 | $10.42 | $26.52 | 235,200 | — | — |
| 2012-10-04 | $10.45 | $26.59 | 290,500 | — | — |
| 2012-10-03 | $10.36 | $26.36 | 316,400 | — | — |
| 2012-10-02 | $10.34 | $26.31 | 386,700 | — | — |
| 2012-10-01 | $10.33 | $26.29 | 426,400 | — | — |
| 2012-09-28 | $10.40 | $26.47 | 408,600 | — | — |
| 2012-09-27 | $10.44 | $26.57 | 349,100 | — | — |
| 2012-09-26 | $10.27 | $26.13 | 450,400 | — | — |
| 2012-09-25 | $10.35 | $26.34 | 397,900 | — | — |
| 2012-09-24 | $10.56 | $26.87 | 380,400 | — | — |
| 2012-09-21 | $10.58 | $26.92 | 596,100 | — | — |
| 2012-09-20 | $10.42 | $26.52 | 538,400 | — | — |
| 2012-09-19 | $10.63 | $27.05 | 325,200 | — | — |
| 2012-09-18 | $10.52 | $26.77 | 757,800 | — | — |
| 2012-09-17 | $10.86 | $27.64 | 300,600 | — | — |
| 2012-09-14 | $10.81 | $27.51 | 372,700 | — | — |
| 2012-09-13 | $10.80 | $27.48 | 394,600 | — | — |
| 2012-09-12 | $10.74 | $27.33 | 612,700 | — | — |
| 2012-09-11 | $11.02 | $27.30 | 634,200 | — | — |
| 2012-09-10 | $10.98 | $27.21 | 614,100 | — | — |
| 2012-09-07 | $10.85 | $26.88 | 473,600 | — | — |
| 2012-09-06 | $10.79 | $26.74 | 551,900 | — | — |
| 2012-09-05 | $10.70 | $26.51 | 576,800 | — | — |
| 2012-09-04 | $10.69 | $26.49 | 668,300 | — | — |
| 2012-08-31 | $10.40 | $25.77 | 528,700 | — | — |
| 2012-08-30 | $10.36 | $25.67 | 238,700 | — | — |
| 2012-08-29 | $10.43 | $25.84 | 578,300 | — | — |
| 2012-08-28 | $10.36 | $25.67 | 454,600 | — | — |
| 2012-08-27 | $10.27 | $25.45 | 387,000 | — | — |
| 2012-08-24 | $10.24 | $25.37 | 478,000 | — | — |
| 2012-08-23 | $10.03 | $24.85 | 393,000 | — | — |
| 2012-08-22 | $10.03 | $24.85 | 302,500 | — | — |
| 2012-08-21 | $9.98 | $24.73 | 401,700 | — | — |
| 2012-08-20 | $10.01 | $24.80 | 530,800 | — | — |
| 2012-08-17 | $9.96 | $24.68 | 487,200 | — | — |
| 2012-08-16 | $9.81 | $24.31 | 633,500 | — | — |
| 2012-08-15 | $9.70 | $24.03 | 4,237,600 | — | — |
| 2012-08-14 | $9.91 | $24.55 | 397,600 | — | — |
| 2012-08-13 | $9.82 | $24.33 | 270,400 | — | — |
| 2012-08-10 | $9.93 | $24.60 | 224,500 | — | — |
| 2012-08-09 | $9.90 | $24.53 | 227,500 | — | — |
| 2012-08-08 | $9.85 | $24.41 | 358,100 | — | — |
| 2012-08-07 | $9.77 | $24.21 | 510,600 | — | — |
| 2012-08-06 | $9.96 | $24.68 | 223,600 | — | — |
| 2012-08-03 | $9.90 | $24.53 | 236,500 | — | — |
| 2012-08-02 | $9.80 | $24.28 | 194,400 | — | — |
| 2012-08-01 | $9.77 | $24.21 | 262,000 | — | — |
| 2012-07-31 | $9.74 | $24.13 | 369,500 | — | — |
| 2012-07-30 | $9.77 | $24.21 | 253,700 | — | — |
| 2012-07-27 | $9.70 | $24.03 | 196,900 | — | — |
| 2012-07-26 | $9.57 | $23.71 | 301,500 | — | — |
| 2012-07-25 | $9.65 | $23.91 | 222,400 | — | — |
| 2012-07-24 | $9.54 | $23.64 | 130,700 | — | — |
| 2012-07-23 | $9.63 | $23.86 | 180,500 | — | — |
| 2012-07-20 | $9.58 | $23.74 | 162,300 | — | — |
| 2012-07-19 | $9.55 | $23.66 | 323,400 | — | — |
| 2012-07-18 | $9.65 | $23.91 | 125,100 | — | — |
| 2012-07-17 | $9.60 | $23.79 | 105,400 | — | — |
| 2012-07-16 | $9.61 | $23.81 | 151,600 | — | — |
| 2012-07-13 | $9.66 | $23.94 | 145,600 | — | — |
| 2012-07-12 | $9.56 | $23.69 | 148,700 | — | — |
| 2012-07-11 | $9.62 | $23.84 | 135,000 | — | — |
| 2012-07-10 | $9.63 | $23.86 | 171,100 | — | — |
| 2012-07-09 | $9.69 | $24.01 | 150,600 | — | — |
| 2012-07-06 | $9.70 | $24.03 | 107,500 | — | — |
| 2012-07-05 | $9.68 | $23.98 | 141,000 | — | — |
| 2012-07-03 | $9.75 | $24.16 | 104,400 | — | — |
| 2012-07-02 | $9.74 | $24.13 | 209,600 | — | — |
| 2012-06-29 | $9.69 | $24.01 | 283,600 | — | — |
| 2012-06-28 | $9.52 | $23.59 | 147,800 | — | — |
| 2012-06-27 | $9.55 | $23.66 | 103,700 | — | — |
| 2012-06-26 | $9.51 | $23.56 | 165,200 | — | — |
| 2012-06-25 | $9.40 | $23.29 | 172,400 | — | — |
| 2012-06-22 | $9.47 | $23.46 | 373,400 | — | — |
| 2012-06-21 | $9.28 | $22.99 | 210,900 | — | — |
| 2012-06-20 | $9.34 | $23.14 | 181,900 | — | — |
| 2012-06-19 | $9.45 | $23.41 | 216,600 | — | — |
| 2012-06-18 | $9.32 | $23.09 | 220,900 | — | — |
| 2012-06-15 | $9.43 | $23.37 | 257,700 | — | — |
| 2012-06-14 | $9.37 | $23.22 | 166,100 | — | — |
| 2012-06-13 | $9.38 | $23.24 | 176,400 | — | — |
| 2012-06-12 | $9.67 | $23.29 | 272,700 | — | — |
| 2012-06-11 | $9.51 | $22.91 | 282,600 | — | — |
| 2012-06-08 | $9.70 | $23.36 | 255,500 | — | — |
| 2012-06-07 | $9.56 | $23.03 | 229,600 | — | — |
| 2012-06-06 | $9.53 | $22.95 | 223,700 | — | — |
| 2012-06-05 | $9.35 | $22.52 | 156,000 | — | — |
| 2012-06-04 | $9.23 | $22.23 | 271,700 | — | — |
| 2012-06-01 | $9.42 | $22.69 | 241,500 | — | — |
| 2012-05-31 | $9.47 | $22.81 | 335,200 | — | — |
| 2012-05-30 | $9.45 | $22.76 | 268,200 | — | — |
| 2012-05-29 | $9.42 | $22.69 | 281,200 | — | — |
| 2012-05-25 | $9.37 | $22.57 | 99,800 | — | — |
| 2012-05-24 | $9.43 | $22.71 | 122,800 | — | — |
| 2012-05-23 | $9.40 | $22.64 | 112,000 | — | — |
| 2012-05-22 | $9.30 | $22.40 | 166,000 | — | — |
| 2012-05-21 | $9.39 | $22.62 | 146,900 | — | — |
| 2012-05-18 | $9.10 | $21.92 | 216,600 | — | — |
| 2012-05-17 | $9.27 | $22.33 | 230,200 | — | — |
| 2012-05-16 | $9.47 | $22.81 | 107,700 | — | — |
| 2012-05-15 | $9.54 | $22.98 | 188,000 | — | — |
| 2012-05-14 | $9.42 | $22.69 | 185,400 | — | — |
| 2012-05-11 | $9.55 | $23.00 | 140,700 | — | — |
| 2012-05-10 | $9.62 | $23.17 | 290,000 | — | — |
| 2012-05-09 | $9.68 | $23.32 | 243,000 | — | — |
| 2012-05-08 | $9.59 | $23.10 | 226,100 | — | — |
| 2012-05-07 | $9.59 | $23.10 | 242,000 | — | — |
| 2012-05-04 | $9.37 | $22.57 | 312,800 | — | — |
| 2012-05-03 | $9.20 | $22.16 | 232,500 | — | — |
| 2012-05-02 | $9.21 | $22.18 | 182,800 | — | — |
| 2012-05-01 | $9.16 | $22.06 | 203,000 | — | — |
| 2012-04-30 | $9.21 | $22.18 | 182,000 | — | — |
| 2012-04-27 | $9.36 | $22.54 | 165,400 | — | — |
| 2012-04-26 | $9.22 | $22.21 | 135,900 | — | — |
| 2012-04-25 | $9.18 | $22.11 | 151,700 | — | — |
| 2012-04-24 | $9.18 | $22.11 | 134,100 | — | — |
| 2012-04-23 | $9.07 | $21.85 | 658,200 | — | — |
| 2012-04-20 | $9.28 | $22.35 | 177,600 | — | — |
| 2012-04-19 | $9.23 | $22.23 | 254,700 | — | — |
| 2012-04-18 | $9.34 | $22.50 | 124,700 | — | — |
| 2012-04-17 | $9.46 | $22.79 | 141,800 | — | — |
| 2012-04-16 | $9.37 | $22.57 | 151,500 | — | — |
| 2012-04-13 | $9.39 | $22.62 | 133,700 | — | — |
| 2012-04-12 | $9.50 | $22.88 | 239,600 | — | — |
| 2012-04-11 | $9.30 | $22.40 | 195,400 | — | — |
| 2012-04-10 | $9.29 | $22.38 | 387,800 | — | — |
| 2012-04-09 | $9.43 | $22.71 | 267,800 | — | — |
| 2012-04-05 | $9.62 | $23.17 | 128,400 | — | — |
| 2012-04-04 | $9.65 | $23.24 | 233,800 | — | — |
| 2012-04-03 | $9.73 | $23.44 | 170,900 | — | — |
| 2012-04-02 | $9.90 | $23.84 | 246,300 | — | — |
| 2012-03-30 | $9.74 | $23.46 | 861,300 | — | — |
| 2012-03-29 | $9.68 | $23.32 | 292,600 | — | — |
| 2012-03-28 | $9.73 | $23.44 | 258,800 | — | — |
| 2012-03-27 | $9.84 | $23.70 | 339,100 | — | — |
| 2012-03-26 | $9.94 | $23.94 | 242,300 | — | — |
| 2012-03-23 | $9.85 | $23.72 | 285,000 | — | — |
| 2012-03-22 | $9.83 | $23.68 | 362,000 | — | — |
| 2012-03-21 | $9.91 | $23.87 | 298,600 | — | — |
| 2012-03-20 | $9.97 | $24.01 | 429,700 | — | — |
| 2012-03-19 | $9.98 | $24.04 | 1,048,400 | — | — |
| 2012-03-16 | $10.09 | $23.65 | 2,911,300 | — | — |
| 2012-03-15 | $10.43 | $24.45 | 434,500 | — | — |
| 2012-03-14 | $10.43 | $24.45 | 210,900 | — | — |
| 2012-03-13 | $10.55 | $24.73 | 298,800 | — | — |
| 2012-03-12 | $10.35 | $24.26 | 215,400 | — | — |
| 2012-03-09 | $10.26 | $24.05 | 289,500 | — | — |
| 2012-03-08 | $10.05 | $23.56 | 262,300 | — | — |
| 2012-03-07 | $9.91 | $23.23 | 147,900 | — | — |
| 2012-03-06 | $9.71 | $22.76 | 178,800 | — | — |
| 2012-03-05 | $9.92 | $23.25 | 164,000 | — | — |
| 2012-03-02 | $9.61 | $22.53 | 228,700 | — | — |
| 2012-03-01 | $9.77 | $22.90 | 181,800 | — | — |
| 2012-02-29 | $9.78 | $22.93 | 159,300 | — | — |
| 2012-02-28 | $9.91 | $23.23 | 84,200 | — | — |
| 2012-02-27 | $9.99 | $23.42 | 98,500 | — | — |
| 2012-02-24 | $9.97 | $23.37 | 109,400 | — | — |
| 2012-02-23 | $10.04 | $23.54 | 96,100 | — | — |
| 2012-02-22 | $9.93 | $23.28 | 115,600 | — | — |
| 2012-02-21 | $10.05 | $23.56 | 127,600 | — | — |
| 2012-02-17 | $10.03 | $23.51 | 225,300 | — | — |
| 2012-02-16 | $9.98 | $23.39 | 219,200 | — | — |
| 2012-02-15 | $9.61 | $22.53 | 142,600 | — | — |
| 2012-02-14 | $9.78 | $22.93 | 101,400 | — | — |
| 2012-02-13 | $9.80 | $22.97 | 116,500 | — | — |
| 2012-02-10 | $9.78 | $22.93 | 173,800 | — | — |
| 2012-02-09 | $10.01 | $23.46 | 221,600 | — | — |
| 2012-02-08 | $9.79 | $22.95 | 209,000 | — | — |
| 2012-02-07 | $9.94 | $23.30 | 203,800 | — | — |
| 2012-02-06 | $9.85 | $23.09 | 125,900 | — | — |
| 2012-02-03 | $9.90 | $23.21 | 292,300 | — | — |
| 2012-02-02 | $9.71 | $22.76 | 190,800 | — | — |
| 2012-02-01 | $9.45 | $22.15 | 217,600 | — | — |
| 2012-01-31 | $9.35 | $21.92 | 289,700 | — | — |
| 2012-01-30 | $9.47 | $22.20 | 114,900 | — | — |
| 2012-01-27 | $9.52 | $22.32 | 138,600 | — | — |
| 2012-01-26 | $9.59 | $22.48 | 95,600 | — | — |
| 2012-01-25 | $9.62 | $22.55 | 93,000 | — | — |
| 2012-01-24 | $9.59 | $22.48 | 170,300 | — | — |
| 2012-01-23 | $9.66 | $22.64 | 168,600 | — | — |
| 2012-01-20 | $9.71 | $22.76 | 101,100 | — | — |
| 2012-01-19 | $9.63 | $22.57 | 92,300 | — | — |
| 2012-01-18 | $9.58 | $22.46 | 146,300 | — | — |
| 2012-01-17 | $9.54 | $22.36 | 187,900 | — | — |
| 2012-01-13 | $9.44 | $22.13 | 112,700 | — | — |
| 2012-01-12 | $9.39 | $22.01 | 117,800 | — | — |
| 2012-01-11 | $9.25 | $21.68 | 128,300 | — | — |
| 2012-01-10 | $9.20 | $21.57 | 195,300 | — | — |
| 2012-01-09 | $9.05 | $21.21 | 151,900 | — | — |
| 2012-01-06 | $9.02 | $21.14 | 189,400 | — | — |
| 2012-01-05 | $8.86 | $20.77 | 149,600 | — | — |
| 2012-01-04 | $8.77 | $20.56 | 386,200 | — | — |
| 2012-01-03 | $9.01 | $21.12 | 190,900 | — | — |