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
- 2004-07-27 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 | $10.87 | $25.15 | 2,517,700 | — | — |
| 2012-12-28 | $10.65 | $24.64 | 1,467,100 | — | — |
| 2012-12-27 | $10.67 | $24.69 | 2,244,200 | — | — |
| 2012-12-26 | $10.86 | $24.88 | 2,198,300 | — | — |
| 2012-12-24 | $10.97 | $25.13 | 1,416,200 | — | — |
| 2012-12-21 | $10.97 | $25.13 | 9,221,500 | — | — |
| 2012-12-20 | $11.00 | $25.20 | 2,971,900 | — | — |
| 2012-12-19 | $10.95 | $25.08 | 3,032,300 | — | — |
| 2012-12-18 | $10.90 | $24.97 | 3,468,600 | — | — |
| 2012-12-17 | $10.90 | $24.97 | 2,420,100 | — | — |
| 2012-12-14 | $10.75 | $24.62 | 1,694,800 | — | — |
| 2012-12-13 | $10.72 | $24.56 | 1,734,200 | — | — |
| 2012-12-12 | $10.73 | $24.58 | 3,759,400 | — | — |
| 2012-12-11 | $10.54 | $24.14 | 2,649,200 | — | — |
| 2012-12-10 | $10.61 | $24.30 | 2,187,900 | — | — |
| 2012-12-07 | $10.59 | $24.26 | 3,318,500 | — | — |
| 2012-12-06 | $10.34 | $23.68 | 2,117,600 | — | — |
| 2012-12-05 | $10.34 | $23.68 | 2,309,900 | — | — |
| 2012-12-04 | $10.38 | $23.78 | 2,526,500 | — | — |
| 2012-12-03 | $10.50 | $24.05 | 1,834,300 | — | — |
| 2012-11-30 | $10.53 | $24.12 | 2,520,700 | — | — |
| 2012-11-29 | $10.61 | $24.30 | 1,557,000 | — | — |
| 2012-11-28 | $10.56 | $24.19 | 2,387,300 | — | — |
| 2012-11-27 | $10.57 | $23.98 | 2,807,100 | — | — |
| 2012-11-26 | $10.75 | $24.39 | 2,633,900 | — | — |
| 2012-11-23 | $10.71 | $24.30 | 1,018,400 | — | — |
| 2012-11-21 | $10.65 | $24.16 | 1,726,700 | — | — |
| 2012-11-20 | $10.56 | $23.96 | 3,137,800 | — | — |
| 2012-11-19 | $10.62 | $24.09 | 3,220,000 | — | — |
| 2012-11-16 | $10.37 | $23.52 | 3,581,700 | — | — |
| 2012-11-15 | $10.16 | $23.05 | 3,901,600 | — | — |
| 2012-11-14 | $9.89 | $22.44 | 9,379,100 | — | — |
| 2012-11-13 | $10.26 | $23.27 | 4,721,400 | — | — |
| 2012-11-12 | $10.55 | $23.93 | 2,843,100 | — | — |
| 2012-11-09 | $10.46 | $23.73 | 4,600,400 | — | — |
| 2012-11-08 | $10.57 | $23.98 | 4,184,900 | — | — |
| 2012-11-07 | $10.53 | $23.89 | 8,907,500 | — | — |
| 2012-11-06 | $10.83 | $24.57 | 4,410,200 | — | — |
| 2012-11-05 | $10.92 | $24.77 | 4,987,500 | — | — |
| 2012-11-02 | $10.86 | $24.64 | 37,668,100 | — | — |
| 2012-11-01 | $11.92 | $27.04 | 2,054,100 | — | — |
| 2012-10-31 | $11.84 | $26.86 | 1,399,300 | — | — |
| 2012-10-26 | $11.89 | $26.97 | 2,292,400 | — | — |
| 2012-10-25 | $11.93 | $27.06 | 1,393,600 | — | — |
| 2012-10-24 | $11.81 | $26.79 | 1,378,300 | — | — |
| 2012-10-23 | $11.79 | $26.75 | 1,517,600 | — | — |
| 2012-10-22 | $11.84 | $26.86 | 1,506,600 | — | — |
| 2012-10-19 | $11.84 | $26.86 | 1,972,700 | — | — |
| 2012-10-18 | $11.98 | $27.18 | 1,270,700 | — | — |
| 2012-10-17 | $11.93 | $27.06 | 1,635,300 | — | — |
| 2012-10-16 | $11.87 | $26.93 | 1,823,300 | — | — |
| 2012-10-15 | $11.66 | $26.45 | 1,594,200 | — | — |
| 2012-10-12 | $11.47 | $26.02 | 1,132,000 | — | — |
| 2012-10-11 | $11.56 | $26.22 | 1,109,500 | — | — |
| 2012-10-10 | $11.53 | $26.16 | 2,243,000 | — | — |
| 2012-10-09 | $11.58 | $26.27 | 1,235,300 | — | — |
| 2012-10-08 | $11.68 | $26.50 | 1,284,400 | — | — |
| 2012-10-05 | $11.73 | $26.61 | 2,246,100 | — | — |
| 2012-10-04 | $11.62 | $26.36 | 1,084,500 | — | — |
| 2012-10-03 | $11.47 | $26.02 | 1,801,800 | — | — |
| 2012-10-02 | $11.55 | $26.20 | 1,332,700 | — | — |
| 2012-10-01 | $11.52 | $26.13 | 1,396,300 | — | — |
| 2012-09-28 | $11.52 | $26.13 | 2,141,200 | — | — |
| 2012-09-27 | $11.55 | $26.20 | 2,019,000 | — | — |
| 2012-09-26 | $11.49 | $26.06 | 2,454,000 | — | — |
| 2012-09-25 | $11.73 | $26.38 | 3,944,100 | — | — |
| 2012-09-24 | $11.84 | $26.63 | 2,657,600 | — | — |
| 2012-09-21 | $11.78 | $26.49 | 3,134,500 | — | — |
| 2012-09-20 | $11.79 | $26.51 | 2,535,100 | — | — |
| 2012-09-19 | $11.69 | $26.29 | 3,418,900 | — | — |
| 2012-09-18 | $11.54 | $25.95 | 8,858,000 | — | — |
| 2012-09-17 | $12.21 | $27.46 | 3,217,900 | — | — |
| 2012-09-14 | $12.07 | $27.14 | 2,586,400 | — | — |
| 2012-09-13 | $12.04 | $27.08 | 2,882,500 | — | — |
| 2012-09-12 | $11.99 | $26.96 | 2,410,900 | — | — |
| 2012-09-11 | $11.88 | $26.72 | 3,962,300 | — | — |
| 2012-09-10 | $11.66 | $26.22 | 1,868,500 | — | — |
| 2012-09-07 | $11.67 | $26.24 | 1,373,700 | — | — |
| 2012-09-06 | $11.68 | $26.27 | 2,041,600 | — | — |
| 2012-09-05 | $11.58 | $26.04 | 2,556,500 | — | — |
| 2012-09-04 | $11.52 | $25.91 | 1,933,000 | — | — |
| 2012-08-31 | $11.43 | $25.70 | 2,236,300 | — | — |
| 2012-08-30 | $11.49 | $25.84 | 1,330,600 | — | — |
| 2012-08-29 | $11.61 | $26.11 | 1,584,700 | — | — |
| 2012-08-28 | $11.64 | $25.95 | 2,685,300 | — | — |
| 2012-08-27 | $11.61 | $25.88 | 2,373,000 | — | — |
| 2012-08-24 | $11.58 | $25.81 | 2,362,800 | — | — |
| 2012-08-23 | $11.47 | $25.57 | 3,699,500 | — | — |
| 2012-08-22 | $11.62 | $25.90 | 4,312,400 | — | — |
| 2012-08-21 | $11.37 | $25.34 | 2,192,300 | — | — |
| 2012-08-20 | $11.46 | $25.54 | 2,034,000 | — | — |
| 2012-08-17 | $11.42 | $25.46 | 1,705,500 | — | — |
| 2012-08-16 | $11.29 | $25.17 | 1,564,500 | — | — |
| 2012-08-15 | $11.23 | $25.03 | 1,212,800 | — | — |
| 2012-08-14 | $11.16 | $24.88 | 2,244,400 | — | — |
| 2012-08-13 | $11.09 | $24.72 | 1,881,200 | — | — |
| 2012-08-10 | $10.94 | $24.39 | 1,770,400 | — | — |
| 2012-08-09 | $10.94 | $24.39 | 1,743,800 | — | — |
| 2012-08-08 | $11.04 | $24.61 | 1,378,000 | — | — |
| 2012-08-07 | $10.85 | $24.19 | 3,035,200 | — | — |
| 2012-08-06 | $10.97 | $24.45 | 1,674,500 | — | — |
| 2012-08-03 | $10.97 | $24.45 | 1,814,900 | — | — |
| 2012-08-02 | $10.83 | $24.14 | 2,645,300 | — | — |
| 2012-08-01 | $10.97 | $24.45 | 1,876,900 | — | — |
| 2012-07-31 | $11.08 | $24.70 | 4,217,400 | — | — |
| 2012-07-30 | $11.03 | $24.59 | 1,980,800 | — | — |
| 2012-07-27 | $11.08 | $24.70 | 2,625,700 | — | — |
| 2012-07-26 | $11.13 | $24.58 | 2,202,500 | — | — |
| 2012-07-25 | $11.10 | $24.52 | 1,575,300 | — | — |
| 2012-07-24 | $11.07 | $24.45 | 2,468,300 | — | — |
| 2012-07-23 | $11.11 | $24.54 | 1,932,600 | — | — |
| 2012-07-20 | $11.13 | $24.58 | 1,535,500 | — | — |
| 2012-07-19 | $11.14 | $24.60 | 1,648,000 | — | — |
| 2012-07-18 | $11.18 | $24.69 | 1,740,000 | — | — |
| 2012-07-17 | $11.14 | $24.60 | 2,296,800 | — | — |
| 2012-07-16 | $11.21 | $24.76 | 2,930,400 | — | — |
| 2012-07-13 | $11.15 | $24.63 | 2,654,300 | — | — |
| 2012-07-12 | $11.06 | $24.43 | 4,588,700 | — | — |
| 2012-07-11 | $10.94 | $24.16 | 21,158,500 | — | — |
| 2012-07-10 | $11.90 | $26.28 | 1,790,900 | — | — |
| 2012-07-09 | $11.82 | $26.11 | 2,061,300 | — | — |
| 2012-07-06 | $11.74 | $25.93 | 1,394,000 | — | — |
| 2012-07-05 | $11.73 | $25.91 | 2,006,900 | — | — |
| 2012-07-03 | $11.70 | $25.84 | 1,267,700 | — | — |
| 2012-07-02 | $11.62 | $25.66 | 2,368,900 | — | — |
| 2012-06-29 | $11.39 | $25.16 | 1,596,400 | — | — |
| 2012-06-28 | $11.28 | $24.91 | 1,436,000 | — | — |
| 2012-06-27 | $11.29 | $24.94 | 1,661,000 | — | — |
| 2012-06-26 | $11.33 | $24.80 | 1,342,000 | — | — |
| 2012-06-25 | $11.31 | $24.75 | 1,305,100 | — | — |
| 2012-06-22 | $11.35 | $24.84 | 1,329,100 | — | — |
| 2012-06-21 | $11.26 | $24.65 | 1,023,300 | — | — |
| 2012-06-20 | $11.35 | $24.84 | 1,196,600 | — | — |
| 2012-06-19 | $11.36 | $24.86 | 1,545,800 | — | — |
| 2012-06-18 | $11.36 | $24.86 | 2,331,100 | — | — |
| 2012-06-15 | $11.36 | $24.86 | 3,206,600 | — | — |
| 2012-06-14 | $11.06 | $24.21 | 934,300 | — | — |
| 2012-06-13 | $11.01 | $24.10 | 1,029,300 | — | — |
| 2012-06-12 | $11.00 | $24.08 | 1,031,200 | — | — |
| 2012-06-11 | $10.91 | $23.88 | 1,425,200 | — | — |
| 2012-06-08 | $10.95 | $23.97 | 909,000 | — | — |
| 2012-06-07 | $10.85 | $23.75 | 1,406,000 | — | — |
| 2012-06-06 | $10.86 | $23.77 | 1,248,900 | — | — |
| 2012-06-05 | $10.70 | $23.42 | 856,800 | — | — |
| 2012-06-04 | $10.56 | $23.11 | 1,702,100 | — | — |
| 2012-06-01 | $10.71 | $23.44 | 1,377,100 | — | — |
| 2012-05-31 | $10.77 | $23.57 | 1,013,900 | — | — |
| 2012-05-30 | $10.77 | $23.57 | 709,400 | — | — |
| 2012-05-29 | $10.85 | $23.75 | 866,000 | — | — |
| 2012-05-25 | $10.89 | $23.61 | 1,216,400 | — | — |
| 2012-05-24 | $10.92 | $23.68 | 1,283,300 | — | — |
| 2012-05-23 | $10.92 | $23.68 | 1,261,400 | — | — |
| 2012-05-22 | $10.79 | $23.40 | 1,461,800 | — | — |
| 2012-05-21 | $10.76 | $23.33 | 1,140,000 | — | — |
| 2012-05-18 | $10.58 | $22.94 | 1,547,900 | — | — |
| 2012-05-17 | $10.72 | $23.24 | 1,729,700 | — | — |
| 2012-05-16 | $10.95 | $23.74 | 1,243,500 | — | — |
| 2012-05-15 | $10.89 | $23.61 | 1,176,300 | — | — |
| 2012-05-14 | $10.91 | $23.66 | 1,470,800 | — | — |
| 2012-05-11 | $10.92 | $23.68 | 1,197,100 | — | — |
| 2012-05-10 | $10.74 | $23.29 | 1,589,500 | — | — |
| 2012-05-09 | $10.71 | $23.22 | 1,155,000 | — | — |
| 2012-05-08 | $10.82 | $23.46 | 839,500 | — | — |
| 2012-05-07 | $10.83 | $23.48 | 1,005,100 | — | — |
| 2012-05-04 | $10.69 | $23.18 | 1,049,700 | — | — |
| 2012-05-03 | $10.80 | $23.42 | 1,326,800 | — | — |
| 2012-05-02 | $10.85 | $23.53 | 1,450,400 | — | — |
| 2012-05-01 | $10.88 | $23.59 | 1,199,300 | — | — |
| 2012-04-30 | $10.92 | $23.68 | 1,634,200 | — | — |
| 2012-04-27 | $11.11 | $24.09 | 836,000 | — | — |
| 2012-04-26 | $10.97 | $23.79 | 1,536,600 | — | — |
| 2012-04-25 | $11.22 | $24.11 | 1,639,000 | — | — |
| 2012-04-24 | $11.07 | $23.78 | 1,183,700 | — | — |
| 2012-04-23 | $11.01 | $23.66 | 1,377,900 | — | — |
| 2012-04-20 | $11.01 | $23.66 | 1,198,100 | — | — |
| 2012-04-19 | $10.93 | $23.48 | 991,800 | — | — |
| 2012-04-18 | $10.92 | $23.46 | 1,084,300 | — | — |
| 2012-04-17 | $10.90 | $23.42 | 1,043,400 | — | — |
| 2012-04-16 | $10.79 | $23.18 | 1,193,100 | — | — |
| 2012-04-13 | $10.68 | $22.95 | 799,500 | — | — |
| 2012-04-12 | $10.83 | $23.27 | 1,062,700 | — | — |
| 2012-04-11 | $10.56 | $22.69 | 3,457,500 | — | — |
| 2012-04-10 | $10.59 | $22.75 | 2,057,200 | — | — |
| 2012-04-09 | $10.87 | $23.35 | 1,357,400 | — | — |
| 2012-04-05 | $10.88 | $23.38 | 1,594,400 | — | — |
| 2012-04-04 | $11.02 | $23.68 | 1,290,400 | — | — |
| 2012-04-03 | $11.13 | $23.91 | 1,526,800 | — | — |
| 2012-04-02 | $11.08 | $23.81 | 1,378,000 | — | — |
| 2012-03-30 | $10.98 | $23.59 | 1,758,000 | — | — |
| 2012-03-29 | $10.89 | $23.40 | 1,094,300 | — | — |
| 2012-03-28 | $10.87 | $23.35 | 1,234,000 | — | — |
| 2012-03-27 | $11.08 | $23.59 | 2,167,100 | — | — |
| 2012-03-26 | $10.91 | $23.23 | 1,789,600 | — | — |
| 2012-03-23 | $10.73 | $22.84 | 735,900 | — | — |
| 2012-03-22 | $10.71 | $22.80 | 981,300 | — | — |
| 2012-03-21 | $10.70 | $22.78 | 1,029,300 | — | — |
| 2012-03-20 | $10.75 | $22.89 | 1,091,900 | — | — |
| 2012-03-19 | $10.76 | $22.91 | 1,179,100 | — | — |
| 2012-03-16 | $10.77 | $22.93 | 1,354,200 | — | — |
| 2012-03-15 | $10.84 | $23.08 | 1,182,500 | — | — |
| 2012-03-14 | $10.80 | $22.99 | 1,024,100 | — | — |
| 2012-03-13 | $10.80 | $22.99 | 1,754,900 | — | — |
| 2012-03-12 | $10.69 | $22.76 | 717,000 | — | — |
| 2012-03-09 | $10.68 | $22.74 | 1,536,200 | — | — |
| 2012-03-08 | $10.77 | $22.93 | 1,492,000 | — | — |
| 2012-03-07 | $10.70 | $22.78 | 1,488,200 | — | — |
| 2012-03-06 | $10.41 | $22.16 | 2,520,700 | — | — |
| 2012-03-05 | $10.70 | $22.78 | 1,455,500 | — | — |
| 2012-03-02 | $10.73 | $22.84 | 1,576,600 | — | — |
| 2012-03-01 | $10.85 | $23.10 | 1,233,400 | — | — |
| 2012-02-29 | $10.83 | $23.06 | 1,514,800 | — | — |
| 2012-02-28 | $10.85 | $23.10 | 1,706,900 | — | — |
| 2012-02-27 | $10.88 | $23.16 | 2,624,800 | — | — |
| 2012-02-24 | $10.99 | $23.18 | 2,850,700 | — | — |
| 2012-02-23 | $10.97 | $23.14 | 12,521,700 | — | — |
| 2012-02-22 | $11.39 | $24.03 | 1,883,400 | — | — |
| 2012-02-21 | $11.26 | $23.75 | 2,370,400 | — | — |
| 2012-02-17 | $11.15 | $23.52 | 1,127,700 | — | — |
| 2012-02-16 | $11.04 | $23.29 | 1,144,600 | — | — |
| 2012-02-15 | $10.91 | $23.01 | 1,203,200 | — | — |
| 2012-02-14 | $10.95 | $23.10 | 1,263,000 | — | — |
| 2012-02-13 | $10.97 | $23.14 | 1,614,300 | — | — |
| 2012-02-10 | $10.82 | $22.82 | 1,739,600 | — | — |
| 2012-02-09 | $10.68 | $22.53 | 982,100 | — | — |
| 2012-02-08 | $10.60 | $22.36 | 1,501,700 | — | — |
| 2012-02-07 | $10.70 | $22.57 | 1,111,000 | — | — |
| 2012-02-06 | $10.64 | $22.44 | 711,300 | — | — |
| 2012-02-03 | $10.65 | $22.46 | 1,244,600 | — | — |
| 2012-02-02 | $10.55 | $22.25 | 984,000 | — | — |
| 2012-02-01 | $10.49 | $22.13 | 1,288,200 | — | — |
| 2012-01-31 | $10.32 | $21.77 | 1,332,800 | — | — |
| 2012-01-30 | $10.22 | $21.56 | 1,185,200 | — | — |
| 2012-01-27 | $10.35 | $21.83 | 1,728,100 | — | — |
| 2012-01-26 | $10.68 | $22.32 | 1,752,400 | — | — |
| 2012-01-25 | $10.64 | $22.23 | 1,446,900 | — | — |
| 2012-01-24 | $10.51 | $21.96 | 1,683,200 | — | — |
| 2012-01-23 | $10.41 | $21.75 | 1,264,000 | — | — |
| 2012-01-20 | $10.45 | $21.83 | 1,081,400 | — | — |
| 2012-01-19 | $10.32 | $21.56 | 1,260,400 | — | — |
| 2012-01-18 | $10.25 | $21.42 | 1,121,400 | — | — |
| 2012-01-17 | $10.07 | $21.04 | 1,366,700 | — | — |
| 2012-01-13 | $9.96 | $20.81 | 747,500 | — | — |
| 2012-01-12 | $9.99 | $20.87 | 1,113,300 | — | — |
| 2012-01-11 | $9.91 | $20.71 | 1,028,300 | — | — |
| 2012-01-10 | $9.86 | $20.60 | 1,322,800 | — | — |
| 2012-01-09 | $9.76 | $20.39 | 1,174,900 | — | — |
| 2012-01-06 | $9.64 | $20.14 | 940,300 | — | — |
| 2012-01-05 | $9.60 | $20.06 | 939,000 | — | — |
| 2012-01-04 | $9.44 | $19.72 | 762,100 | — | — |
| 2012-01-03 | $9.43 | $19.70 | 1,596,900 | — | — |