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
- 1994-05-26 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 | $11.10 | $11.10 | 3,223,482 | — | — |
| 2012-12-28 | $10.95 | $10.95 | 2,118,175 | — | — |
| 2012-12-27 | $11.08 | $11.08 | 2,544,110 | — | — |
| 2012-12-26 | $10.95 | $10.95 | 2,520,668 | — | — |
| 2012-12-24 | $11.04 | $11.04 | 997,829 | — | — |
| 2012-12-21 | $11.03 | $11.03 | 2,974,025 | — | — |
| 2012-12-20 | $11.13 | $11.13 | 3,560,957 | — | — |
| 2012-12-19 | $11.18 | $11.18 | 4,484,037 | — | — |
| 2012-12-18 | $11.19 | $11.19 | 4,702,091 | — | — |
| 2012-12-17 | $10.97 | $10.97 | 2,343,305 | — | — |
| 2012-12-14 | $10.80 | $10.80 | 4,576,478 | — | — |
| 2012-12-13 | $10.87 | $10.87 | 3,505,228 | — | — |
| 2012-12-12 | $10.97 | $10.97 | 5,114,757 | — | — |
| 2012-12-11 | $11.00 | $11.00 | 4,289,425 | — | — |
| 2012-12-10 | $11.17 | $11.17 | 2,991,717 | — | — |
| 2012-12-07 | $11.18 | $11.18 | 3,078,408 | — | — |
| 2012-12-06 | $11.22 | $11.22 | 2,629,031 | — | — |
| 2012-12-05 | $11.12 | $11.12 | 5,459,751 | — | — |
| 2012-12-04 | $11.49 | $11.49 | 3,451,709 | — | — |
| 2012-12-03 | $11.52 | $11.52 | 5,889,225 | — | — |
| 2012-11-30 | $11.49 | $11.49 | 3,587,053 | — | — |
| 2012-11-29 | $11.55 | $11.55 | 9,500,162 | — | — |
| 2012-11-28 | $11.33 | $11.33 | 11,602,414 | — | — |
| 2012-11-27 | $10.79 | $10.79 | 8,598,754 | — | — |
| 2012-11-26 | $10.55 | $10.55 | 6,783,555 | — | — |
| 2012-11-23 | $10.63 | $10.63 | 1,616,164 | — | — |
| 2012-11-21 | $10.58 | $10.58 | 6,135,586 | — | — |
| 2012-11-20 | $10.45 | $10.45 | 9,284,762 | — | — |
| 2012-11-19 | $10.71 | $10.71 | 11,804,987 | — | — |
| 2012-11-16 | $10.90 | $10.90 | 49,898,959 | — | — |
| 2012-11-15 | $8.50 | $8.50 | 3,036,390 | — | — |
| 2012-11-14 | $8.42 | $8.42 | 2,192,481 | — | — |
| 2012-11-13 | $8.63 | $8.63 | 2,345,959 | — | — |
| 2012-11-12 | $8.63 | $8.63 | 2,972,256 | — | — |
| 2012-11-09 | $8.73 | $8.73 | 2,521,995 | — | — |
| 2012-11-08 | $8.73 | $8.73 | 2,012,465 | — | — |
| 2012-11-07 | $8.92 | $8.92 | 5,602,614 | — | — |
| 2012-11-06 | $9.04 | $9.04 | 3,504,343 | — | — |
| 2012-11-05 | $9.10 | $9.10 | 3,472,940 | — | — |
| 2012-11-02 | $9.01 | $9.01 | 2,775,875 | — | — |
| 2012-11-01 | $9.11 | $9.11 | 1,342,823 | — | — |
| 2012-10-31 | $9.14 | $9.14 | 2,517,572 | — | — |
| 2012-10-26 | $9.05 | $9.05 | 4,198,754 | — | — |
| 2012-10-25 | $9.15 | $9.15 | 2,277,845 | — | — |
| 2012-10-24 | $9.13 | $9.13 | 1,464,013 | — | — |
| 2012-10-23 | $9.29 | $9.29 | 2,383,997 | — | — |
| 2012-10-22 | $9.46 | $9.46 | 2,095,175 | — | — |
| 2012-10-19 | $9.49 | $9.49 | 3,227,021 | — | — |
| 2012-10-18 | $9.70 | $9.70 | 5,134,218 | — | — |
| 2012-10-17 | $9.40 | $9.40 | 2,235,384 | — | — |
| 2012-10-16 | $9.39 | $9.39 | 2,245,999 | — | — |
| 2012-10-15 | $9.26 | $9.26 | 3,024,005 | — | — |
| 2012-10-12 | $9.23 | $9.23 | 2,927,141 | — | — |
| 2012-10-11 | $9.31 | $9.31 | 2,738,722 | — | — |
| 2012-10-10 | $9.43 | $9.43 | 2,384,882 | — | — |
| 2012-10-09 | $9.53 | $9.53 | 1,117,692 | — | — |
| 2012-10-08 | $9.61 | $9.61 | 1,160,595 | — | — |
| 2012-10-05 | $9.67 | $9.67 | 2,049,176 | — | — |
| 2012-10-04 | $9.64 | $9.64 | 2,098,714 | — | — |
| 2012-10-03 | $9.71 | $9.71 | 2,814,797 | — | — |
| 2012-10-02 | $9.76 | $9.76 | 3,931,605 | — | — |
| 2012-10-01 | $9.84 | $9.84 | 3,180,579 | — | — |
| 2012-09-28 | $9.75 | $9.75 | 2,663,088 | — | — |
| 2012-09-27 | $9.68 | $9.68 | 3,929,393 | — | — |
| 2012-09-26 | $9.65 | $9.65 | 3,106,273 | — | — |
| 2012-09-25 | $9.50 | $9.50 | 2,584,801 | — | — |
| 2012-09-24 | $9.50 | $9.50 | 2,340,652 | — | — |
| 2012-09-21 | $9.48 | $9.48 | 3,299,116 | — | — |
| 2012-09-20 | $9.45 | $9.45 | 1,636,068 | — | — |
| 2012-09-19 | $9.43 | $9.43 | 2,148,251 | — | — |
| 2012-09-18 | $9.33 | $9.33 | 1,952,755 | — | — |
| 2012-09-17 | $9.35 | $9.35 | 2,238,923 | — | — |
| 2012-09-14 | $9.24 | $9.24 | 3,050,101 | — | — |
| 2012-09-13 | $9.34 | $9.34 | 3,995,296 | — | — |
| 2012-09-12 | $9.24 | $9.24 | 3,214,194 | — | — |
| 2012-09-11 | $9.09 | $9.09 | 4,461,922 | — | — |
| 2012-09-10 | $8.98 | $8.98 | 2,763,933 | — | — |
| 2012-09-07 | $8.93 | $8.93 | 2,116,848 | — | — |
| 2012-09-06 | $8.82 | $8.82 | 3,073,543 | — | — |
| 2012-09-05 | $8.72 | $8.72 | 3,463,651 | — | — |
| 2012-09-04 | $8.80 | $8.80 | 3,730,358 | — | — |
| 2012-08-31 | $8.88 | $8.88 | 1,889,063 | — | — |
| 2012-08-30 | $8.78 | $8.78 | 1,535,666 | — | — |
| 2012-08-29 | $8.82 | $8.82 | 1,702,413 | — | — |
| 2012-08-28 | $8.84 | $8.84 | 2,180,981 | — | — |
| 2012-08-27 | $8.71 | $8.71 | 1,033,655 | — | — |
| 2012-08-24 | $8.71 | $8.71 | 1,618,376 | — | — |
| 2012-08-23 | $8.65 | $8.65 | 2,104,906 | — | — |
| 2012-08-22 | $8.75 | $8.75 | 2,515,802 | — | — |
| 2012-08-21 | $8.78 | $8.78 | 5,691,959 | — | — |
| 2012-08-20 | $8.52 | $8.52 | 2,683,434 | — | — |
| 2012-08-17 | $8.59 | $8.59 | 4,286,772 | — | — |
| 2012-08-16 | $8.73 | $8.73 | 5,082,027 | — | — |
| 2012-08-15 | $8.69 | $8.69 | 5,133,334 | — | — |
| 2012-08-14 | $8.48 | $8.48 | 2,066,868 | — | — |
| 2012-08-13 | $8.51 | $8.51 | 2,394,170 | — | — |
| 2012-08-10 | $8.52 | $8.52 | 1,953,197 | — | — |
| 2012-08-09 | $8.54 | $8.54 | 2,862,566 | — | — |
| 2012-08-08 | $8.50 | $8.50 | 1,821,834 | — | — |
| 2012-08-07 | $8.52 | $8.52 | 1,846,160 | — | — |
| 2012-08-06 | $8.53 | $8.53 | 2,693,607 | — | — |
| 2012-08-03 | $8.45 | $8.45 | 5,110,777 | — | — |
| 2012-08-02 | $8.50 | $8.50 | 3,659,148 | — | — |
| 2012-08-01 | $8.62 | $8.62 | 3,150,503 | — | — |
| 2012-07-31 | $8.80 | $8.80 | 2,310,575 | — | — |
| 2012-07-30 | $8.83 | $8.83 | 3,622,879 | — | — |
| 2012-07-27 | $8.93 | $8.93 | 3,149,176 | — | — |
| 2012-07-26 | $8.85 | $8.85 | 3,663,571 | — | — |
| 2012-07-25 | $9.02 | $9.02 | 3,269,482 | — | — |
| 2012-07-24 | $9.00 | $9.00 | 5,817,572 | — | — |
| 2012-07-23 | $9.15 | $9.15 | 4,260,234 | — | — |
| 2012-07-20 | $9.39 | $9.39 | 2,886,892 | — | — |
| 2012-07-19 | $9.61 | $9.61 | 3,782,992 | — | — |
| 2012-07-18 | $9.76 | $9.76 | 2,304,825 | — | — |
| 2012-07-17 | $9.72 | $9.72 | 2,705,991 | — | — |
| 2012-07-16 | $9.57 | $9.57 | 1,885,967 | — | — |
| 2012-07-13 | $9.50 | $9.50 | 2,272,537 | — | — |
| 2012-07-12 | $9.38 | $9.38 | 3,443,748 | — | — |
| 2012-07-11 | $9.45 | $9.45 | 3,346,000 | — | — |
| 2012-07-10 | $9.63 | $9.63 | 4,611,420 | — | — |
| 2012-07-09 | $9.97 | $9.97 | 2,557,379 | — | — |
| 2012-07-06 | $10.21 | $10.21 | 3,955,047 | — | — |
| 2012-07-05 | $10.17 | $10.17 | 2,394,612 | — | — |
| 2012-07-03 | $10.05 | $10.05 | 1,142,461 | — | — |
| 2012-07-02 | $10.06 | $10.06 | 2,865,219 | — | — |
| 2012-06-29 | $10.08 | $10.08 | 2,445,919 | — | — |
| 2012-06-28 | $9.93 | $9.93 | 2,009,811 | — | — |
| 2012-06-27 | $10.04 | $10.04 | 1,161,038 | — | — |
| 2012-06-26 | $10.04 | $10.04 | 2,420,266 | — | — |
| 2012-06-25 | $10.05 | $10.05 | 1,995,215 | — | — |
| 2012-06-22 | $10.06 | $10.06 | 3,262,405 | — | — |
| 2012-06-21 | $10.07 | $10.07 | 4,315,963 | — | — |
| 2012-06-20 | $10.11 | $10.11 | 2,299,075 | — | — |
| 2012-06-19 | $10.22 | $10.22 | 2,009,811 | — | — |
| 2012-06-18 | $10.12 | $10.12 | 3,803,338 | — | — |
| 2012-06-15 | $9.87 | $9.87 | 3,010,736 | — | — |
| 2012-06-14 | $9.88 | $9.88 | 2,436,188 | — | — |
| 2012-06-13 | $9.72 | $9.72 | 2,183,193 | — | — |
| 2012-06-12 | $9.83 | $9.83 | 2,481,303 | — | — |
| 2012-06-11 | $9.72 | $9.72 | 2,700,684 | — | — |
| 2012-06-08 | $9.84 | $9.84 | 2,503,860 | — | — |
| 2012-06-07 | $9.79 | $9.79 | 2,862,566 | — | — |
| 2012-06-06 | $9.89 | $9.89 | 2,805,509 | — | — |
| 2012-06-05 | $9.78 | $9.78 | 2,748,895 | — | — |
| 2012-06-04 | $9.67 | $9.67 | 4,075,795 | — | — |
| 2012-06-01 | $9.94 | $9.94 | 4,113,390 | — | — |
| 2012-05-31 | $10.39 | $10.39 | 3,312,385 | — | — |
| 2012-05-30 | $10.35 | $10.35 | 2,665,742 | — | — |
| 2012-05-29 | $10.33 | $10.33 | 2,311,460 | — | — |
| 2012-05-25 | $10.26 | $10.26 | 1,373,342 | — | — |
| 2012-05-24 | $10.28 | $10.28 | 1,748,412 | — | — |
| 2012-05-23 | $10.27 | $10.27 | 2,437,073 | — | — |
| 2012-05-22 | $10.29 | $10.29 | 1,812,103 | — | — |
| 2012-05-21 | $10.37 | $10.37 | 2,092,964 | — | — |
| 2012-05-18 | $10.07 | $10.07 | 3,806,876 | — | — |
| 2012-05-17 | $10.12 | $10.12 | 3,338,923 | — | — |
| 2012-05-16 | $10.29 | $10.29 | 2,156,655 | — | — |
| 2012-05-15 | $10.38 | $10.38 | 3,952,835 | — | — |
| 2012-05-14 | $10.17 | $10.17 | 2,563,571 | — | — |
| 2012-05-11 | $10.31 | $10.31 | 2,791,355 | — | — |
| 2012-05-10 | $10.30 | $10.30 | 5,934,781 | — | — |
| 2012-05-09 | $9.99 | $9.99 | 2,102,252 | — | — |
| 2012-05-08 | $9.99 | $9.99 | 3,753,800 | — | — |
| 2012-05-07 | $9.80 | $9.80 | 2,887,777 | — | — |
| 2012-05-04 | $9.95 | $9.95 | 1,426,418 | — | — |
| 2012-05-03 | $10.05 | $10.05 | 1,254,363 | — | — |
| 2012-05-02 | $10.18 | $10.18 | 1,874,467 | — | — |
| 2012-05-01 | $10.17 | $10.17 | 1,606,434 | — | — |
| 2012-04-30 | $10.17 | $10.17 | 1,794,853 | — | — |
| 2012-04-27 | $10.22 | $10.22 | 2,475,553 | — | — |
| 2012-04-26 | $10.31 | $10.31 | 1,502,051 | — | — |
| 2012-04-25 | $10.18 | $10.18 | 1,391,476 | — | — |
| 2012-04-24 | $10.16 | $10.16 | 2,247,769 | — | — |
| 2012-04-23 | $10.23 | $10.23 | 1,684,278 | — | — |
| 2012-04-20 | $10.31 | $10.31 | 4,369,924 | — | — |
| 2012-04-19 | $10.07 | $10.07 | 8,056,937 | — | — |
| 2012-04-18 | $9.79 | $9.79 | 2,880,258 | — | — |
| 2012-04-17 | $9.53 | $9.53 | 858,062 | — | — |
| 2012-04-16 | $9.47 | $9.47 | 1,750,181 | — | — |
| 2012-04-13 | $9.40 | $9.40 | 1,997,427 | — | — |
| 2012-04-12 | $9.48 | $9.48 | 1,955,851 | — | — |
| 2012-04-11 | $9.45 | $9.45 | 2,828,951 | — | — |
| 2012-04-10 | $9.30 | $9.30 | 4,865,300 | — | — |
| 2012-04-09 | $9.56 | $9.56 | 1,992,119 | — | — |
| 2012-04-05 | $9.70 | $9.70 | 1,716,566 | — | — |
| 2012-04-04 | $9.60 | $9.60 | 3,383,153 | — | — |
| 2012-04-03 | $9.74 | $9.74 | 2,783,836 | — | — |
| 2012-04-02 | $9.83 | $9.83 | 3,009,852 | — | — |
| 2012-03-30 | $9.72 | $9.72 | 1,547,165 | — | — |
| 2012-03-29 | $9.78 | $9.78 | 1,610,857 | — | — |
| 2012-03-28 | $9.91 | $9.91 | 1,699,317 | — | — |
| 2012-03-27 | $10.09 | $10.09 | 1,313,631 | — | — |
| 2012-03-26 | $10.13 | $10.13 | 1,076,558 | — | — |
| 2012-03-23 | $9.96 | $9.96 | 1,605,107 | — | — |
| 2012-03-22 | $10.10 | $10.10 | 1,098,231 | — | — |
| 2012-03-21 | $10.12 | $10.12 | 2,016,446 | — | — |
| 2012-03-20 | $9.96 | $9.96 | 2,274,307 | — | — |
| 2012-03-19 | $9.95 | $9.95 | 1,831,122 | — | — |
| 2012-03-16 | $9.83 | $9.83 | 1,368,476 | — | — |
| 2012-03-15 | $9.83 | $9.83 | 1,306,997 | — | — |
| 2012-03-14 | $9.81 | $9.81 | 872,216 | — | — |
| 2012-03-13 | $9.84 | $9.84 | 1,622,356 | — | — |
| 2012-03-12 | $9.69 | $9.69 | 945,195 | — | — |
| 2012-03-09 | $9.84 | $9.84 | 1,421,110 | — | — |
| 2012-03-08 | $9.81 | $9.81 | 1,030,559 | — | — |
| 2012-03-07 | $9.67 | $9.67 | 1,460,032 | — | — |
| 2012-03-06 | $9.39 | $9.39 | 1,401,649 | — | — |
| 2012-03-05 | $9.64 | $9.64 | 1,254,805 | — | — |
| 2012-03-02 | $9.63 | $9.63 | 2,265,018 | — | — |
| 2012-03-01 | $9.70 | $9.70 | 2,590,993 | — | — |
| 2012-02-29 | $9.62 | $9.62 | 2,884,238 | — | — |
| 2012-02-28 | $9.60 | $9.60 | 4,007,680 | — | — |
| 2012-02-27 | $9.69 | $9.69 | 1,822,718 | — | — |
| 2012-02-24 | $9.63 | $9.63 | 1,389,264 | — | — |
| 2012-02-23 | $9.54 | $9.54 | 2,786,048 | — | — |
| 2012-02-22 | $9.31 | $9.31 | 1,695,778 | — | — |
| 2012-02-21 | $9.41 | $9.41 | 844,793 | — | — |
| 2012-02-17 | $9.49 | $9.49 | 1,686,048 | — | — |
| 2012-02-16 | $9.39 | $9.39 | 1,471,974 | — | — |
| 2012-02-15 | $9.46 | $9.46 | 1,859,872 | — | — |
| 2012-02-14 | $9.43 | $9.43 | 1,684,721 | — | — |
| 2012-02-13 | $9.44 | $9.44 | 1,612,184 | — | — |
| 2012-02-10 | $9.38 | $9.38 | 1,267,190 | — | — |
| 2012-02-09 | $9.43 | $9.43 | 1,825,814 | — | — |
| 2012-02-08 | $9.45 | $9.45 | 1,705,951 | — | — |
| 2012-02-07 | $9.43 | $9.43 | 2,280,941 | — | — |
| 2012-02-06 | $9.45 | $9.45 | 2,156,213 | — | — |
| 2012-02-03 | $9.32 | $9.32 | 2,967,391 | — | — |
| 2012-02-02 | $9.08 | $9.08 | 7,472,659 | — | — |
| 2012-02-01 | $9.37 | $9.37 | 1,816,084 | — | — |
| 2012-01-31 | $9.26 | $9.26 | 869,120 | — | — |
| 2012-01-30 | $9.27 | $9.27 | 2,057,137 | — | — |
| 2012-01-27 | $9.45 | $9.45 | 1,378,649 | — | — |
| 2012-01-26 | $9.29 | $9.29 | 1,678,086 | — | — |
| 2012-01-25 | $9.17 | $9.17 | 1,406,956 | — | — |
| 2012-01-24 | $9.08 | $9.08 | 2,290,229 | — | — |
| 2012-01-23 | $9.16 | $9.16 | 1,526,377 | — | — |
| 2012-01-20 | $9.23 | $9.23 | 1,237,113 | — | — |
| 2012-01-19 | $9.37 | $9.37 | 1,371,130 | — | — |
| 2012-01-18 | $9.25 | $9.25 | 1,525,935 | — | — |
| 2012-01-17 | $9.13 | $9.13 | 881,504 | — | — |
| 2012-01-13 | $9.22 | $9.22 | 1,621,472 | — | — |
| 2012-01-12 | $9.22 | $9.22 | 973,060 | — | — |
| 2012-01-11 | $9.10 | $9.10 | 1,071,693 | — | — |
| 2012-01-10 | $9.01 | $9.01 | 2,640,531 | — | — |
| 2012-01-09 | $8.92 | $8.92 | 2,969,160 | — | — |
| 2012-01-06 | $8.57 | $8.57 | 1,126,980 | — | — |
| 2012-01-05 | $8.76 | $8.76 | 1,444,110 | — | — |
| 2012-01-04 | $8.61 | $8.61 | 1,340,611 | — | — |
| 2012-01-03 | $8.61 | $8.61 | 1,752,835 | — | — |