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
- 1987-07-30 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 | $8.17 | $29.83 | 4,624,400 | — | — |
| 2012-12-28 | $7.92 | $28.92 | 2,231,100 | — | — |
| 2012-12-27 | $8.05 | $29.39 | 2,956,200 | — | — |
| 2012-12-26 | $7.98 | $29.13 | 2,271,300 | — | — |
| 2012-12-24 | $7.94 | $28.99 | 1,126,600 | — | — |
| 2012-12-21 | $8.02 | $29.28 | 4,327,200 | — | — |
| 2012-12-20 | $8.01 | $29.24 | 2,569,400 | — | — |
| 2012-12-19 | $7.92 | $28.92 | 4,360,800 | — | — |
| 2012-12-18 | $7.86 | $28.70 | 2,920,400 | — | — |
| 2012-12-17 | $7.76 | $28.33 | 2,662,800 | — | — |
| 2012-12-14 | $7.72 | $28.18 | 1,669,600 | — | — |
| 2012-12-13 | $7.63 | $27.86 | 1,842,800 | — | — |
| 2012-12-12 | $7.62 | $27.82 | 3,295,500 | — | — |
| 2012-12-11 | $7.51 | $27.42 | 1,670,000 | — | — |
| 2012-12-10 | $7.44 | $27.16 | 2,905,900 | — | — |
| 2012-12-07 | $7.59 | $27.71 | 2,566,100 | — | — |
| 2012-12-06 | $7.64 | $27.89 | 3,210,700 | — | — |
| 2012-12-05 | $7.67 | $28.00 | 6,533,000 | — | — |
| 2012-12-04 | $7.72 | $28.18 | 5,711,800 | — | — |
| 2012-12-03 | $7.64 | $27.89 | 2,214,100 | — | — |
| 2012-11-30 | $7.66 | $27.97 | 3,897,900 | — | — |
| 2012-11-29 | $7.62 | $27.82 | 3,630,600 | — | — |
| 2012-11-28 | $7.53 | $27.49 | 5,679,600 | — | — |
| 2012-11-27 | $7.40 | $27.02 | 2,824,000 | — | — |
| 2012-11-26 | $7.45 | $27.20 | 1,602,700 | — | — |
| 2012-11-23 | $7.46 | $27.24 | 1,484,800 | — | — |
| 2012-11-21 | $7.28 | $26.58 | 2,092,600 | — | — |
| 2012-11-20 | $7.23 | $26.40 | 1,442,900 | — | — |
| 2012-11-19 | $7.19 | $26.25 | 2,413,200 | — | — |
| 2012-11-16 | $7.04 | $25.70 | 1,981,600 | — | — |
| 2012-11-15 | $7.11 | $25.96 | 2,252,000 | — | — |
| 2012-11-14 | $6.99 | $25.52 | 3,346,600 | — | — |
| 2012-11-13 | $7.03 | $25.67 | 2,916,100 | — | — |
| 2012-11-12 | $6.92 | $25.26 | 2,372,300 | — | — |
| 2012-11-09 | $6.94 | $25.34 | 3,940,700 | — | — |
| 2012-11-08 | $7.00 | $25.56 | 3,683,400 | — | — |
| 2012-11-07 | $7.13 | $26.03 | 3,534,900 | — | — |
| 2012-11-06 | $7.31 | $26.69 | 1,746,000 | — | — |
| 2012-11-05 | $7.35 | $26.83 | 2,072,800 | — | — |
| 2012-11-02 | $7.43 | $27.13 | 1,322,300 | — | — |
| 2012-11-01 | $7.51 | $27.42 | 1,622,900 | — | — |
| 2012-10-31 | $7.46 | $27.24 | 2,495,500 | — | — |
| 2012-10-26 | $7.35 | $26.83 | 2,440,500 | — | — |
| 2012-10-25 | $7.44 | $27.16 | 2,547,400 | — | — |
| 2012-10-24 | $7.50 | $27.38 | 2,872,700 | — | — |
| 2012-10-23 | $7.48 | $27.31 | 2,952,300 | — | — |
| 2012-10-22 | $7.60 | $27.75 | 3,255,900 | — | — |
| 2012-10-19 | $7.64 | $27.89 | 3,476,300 | — | — |
| 2012-10-18 | $7.82 | $28.55 | 3,136,200 | — | — |
| 2012-10-17 | $7.97 | $29.10 | 5,122,400 | — | — |
| 2012-10-16 | $7.64 | $27.89 | 3,968,000 | — | — |
| 2012-10-15 | $7.36 | $26.87 | 2,307,300 | — | — |
| 2012-10-12 | $7.24 | $26.43 | 2,043,000 | — | — |
| 2012-10-11 | $7.46 | $26.52 | 3,122,100 | — | — |
| 2012-10-10 | $7.38 | $26.24 | 3,902,100 | — | — |
| 2012-10-09 | $7.44 | $26.45 | 4,290,900 | — | — |
| 2012-10-08 | $7.76 | $27.59 | 1,662,400 | — | — |
| 2012-10-05 | $7.76 | $27.59 | 3,981,800 | — | — |
| 2012-10-04 | $7.62 | $27.09 | 1,953,400 | — | — |
| 2012-10-03 | $7.53 | $26.77 | 1,842,400 | — | — |
| 2012-10-02 | $7.60 | $27.02 | 3,492,100 | — | — |
| 2012-10-01 | $7.44 | $26.45 | 3,736,700 | — | — |
| 2012-09-28 | $7.46 | $26.52 | 5,533,500 | — | — |
| 2012-09-27 | $7.69 | $27.34 | 5,939,800 | — | — |
| 2012-09-26 | $7.52 | $26.74 | 8,097,400 | — | — |
| 2012-09-25 | $7.84 | $27.87 | 3,733,800 | — | — |
| 2012-09-24 | $7.96 | $28.30 | 2,505,500 | — | — |
| 2012-09-21 | $7.94 | $28.23 | 5,668,700 | — | — |
| 2012-09-20 | $7.79 | $27.70 | 3,603,000 | — | — |
| 2012-09-19 | $7.93 | $28.19 | 3,584,400 | — | — |
| 2012-09-18 | $7.84 | $27.87 | 4,242,800 | — | — |
| 2012-09-17 | $8.12 | $28.87 | 3,788,700 | — | — |
| 2012-09-14 | $8.12 | $28.87 | 7,260,800 | — | — |
| 2012-09-13 | $8.03 | $28.55 | 6,616,100 | — | — |
| 2012-09-12 | $8.00 | $28.44 | 5,746,500 | — | — |
| 2012-09-11 | $7.84 | $27.87 | 6,624,900 | — | — |
| 2012-09-10 | $7.60 | $27.02 | 3,938,500 | — | — |
| 2012-09-07 | $7.71 | $27.41 | 4,880,400 | — | — |
| 2012-09-06 | $7.50 | $26.67 | 8,227,800 | — | — |
| 2012-09-05 | $7.19 | $25.56 | 4,192,600 | — | — |
| 2012-09-04 | $7.13 | $25.35 | 3,447,600 | — | — |
| 2012-08-31 | $7.04 | $25.03 | 5,390,900 | — | — |
| 2012-08-30 | $6.72 | $23.89 | 4,105,400 | — | — |
| 2012-08-29 | $6.85 | $24.35 | 6,866,100 | — | — |
| 2012-08-28 | $6.94 | $24.67 | 2,022,800 | — | — |
| 2012-08-27 | $6.94 | $24.67 | 2,499,100 | — | — |
| 2012-08-24 | $6.91 | $24.57 | 2,696,100 | — | — |
| 2012-08-23 | $6.84 | $24.32 | 6,515,400 | — | — |
| 2012-08-22 | $6.97 | $24.78 | 3,158,300 | — | — |
| 2012-08-21 | $7.01 | $24.92 | 4,018,300 | — | — |
| 2012-08-20 | $6.90 | $24.53 | 3,699,200 | — | — |
| 2012-08-17 | $7.00 | $24.89 | 6,466,100 | — | — |
| 2012-08-16 | $6.87 | $24.43 | 7,350,600 | — | — |
| 2012-08-15 | $6.62 | $23.54 | 2,786,700 | — | — |
| 2012-08-14 | $6.57 | $23.36 | 1,953,100 | — | — |
| 2012-08-13 | $6.51 | $23.15 | 2,894,900 | — | — |
| 2012-08-10 | $6.49 | $23.07 | 3,291,900 | — | — |
| 2012-08-09 | $6.50 | $23.11 | 3,967,400 | — | — |
| 2012-08-08 | $6.54 | $23.25 | 6,245,500 | — | — |
| 2012-08-07 | $6.54 | $23.25 | 7,732,800 | — | — |
| 2012-08-06 | $6.31 | $22.43 | 6,911,500 | — | — |
| 2012-08-03 | $6.11 | $21.72 | 6,713,000 | — | — |
| 2012-08-02 | $5.70 | $20.27 | 7,804,300 | — | — |
| 2012-08-01 | $6.10 | $21.69 | 14,735,400 | — | — |
| 2012-07-31 | $5.96 | $21.19 | 4,803,100 | — | — |
| 2012-07-30 | $6.08 | $21.62 | 6,230,500 | — | — |
| 2012-07-27 | $5.93 | $21.08 | 10,782,100 | — | — |
| 2012-07-26 | $5.48 | $19.48 | 10,052,000 | — | — |
| 2012-07-25 | $5.04 | $17.92 | 5,515,800 | — | — |
| 2012-07-24 | $4.89 | $17.39 | 9,512,900 | — | — |
| 2012-07-23 | $5.15 | $18.31 | 7,223,800 | — | — |
| 2012-07-20 | $5.11 | $18.17 | 19,712,900 | — | — |
| 2012-07-19 | $5.56 | $19.77 | 2,960,500 | — | — |
| 2012-07-18 | $5.56 | $19.77 | 6,178,300 | — | — |
| 2012-07-17 | $5.62 | $19.98 | 4,113,700 | — | — |
| 2012-07-16 | $5.55 | $19.73 | 6,071,500 | — | — |
| 2012-07-13 | $5.73 | $20.37 | 4,339,800 | — | — |
| 2012-07-12 | $5.70 | $20.27 | 3,967,600 | — | — |
| 2012-07-11 | $5.80 | $20.62 | 4,154,400 | — | — |
| 2012-07-10 | $5.81 | $19.98 | 6,405,200 | — | — |
| 2012-07-09 | $5.95 | $19.96 | 10,016,100 | — | — |
| 2012-07-06 | $6.07 | $20.36 | 9,210,900 | — | — |
| 2012-07-05 | $6.31 | $21.17 | 7,081,400 | — | — |
| 2012-07-03 | $6.66 | $22.34 | 3,978,600 | — | — |
| 2012-07-02 | $6.64 | $22.27 | 4,500,300 | — | — |
| 2012-06-29 | $6.56 | $22.00 | 10,251,200 | — | — |
| 2012-06-28 | $6.15 | $20.63 | 3,615,700 | — | — |
| 2012-06-27 | $6.06 | $20.33 | 3,837,400 | — | — |
| 2012-06-26 | $5.93 | $19.89 | 4,227,200 | — | — |
| 2012-06-25 | $5.98 | $20.06 | 5,248,800 | — | — |
| 2012-06-22 | $6.33 | $21.23 | 8,018,500 | — | — |
| 2012-06-21 | $6.09 | $20.43 | 5,511,600 | — | — |
| 2012-06-20 | $6.26 | $21.00 | 5,623,600 | — | — |
| 2012-06-19 | $6.06 | $20.33 | 5,352,700 | — | — |
| 2012-06-18 | $5.87 | $19.69 | 7,189,200 | — | — |
| 2012-06-15 | $6.19 | $20.76 | 8,169,200 | — | — |
| 2012-06-14 | $6.22 | $20.86 | 5,576,500 | — | — |
| 2012-06-13 | $6.10 | $20.46 | 7,166,400 | — | — |
| 2012-06-12 | $6.05 | $20.29 | 5,117,000 | — | — |
| 2012-06-11 | $5.92 | $19.86 | 12,761,600 | — | — |
| 2012-06-08 | $6.11 | $20.49 | 9,758,400 | — | — |
| 2012-06-07 | $5.94 | $19.92 | 9,126,800 | — | — |
| 2012-06-06 | $5.93 | $19.89 | 9,902,900 | — | — |
| 2012-06-05 | $5.69 | $19.09 | 5,832,700 | — | — |
| 2012-06-04 | $5.63 | $18.88 | 8,508,100 | — | — |
| 2012-06-01 | $5.33 | $17.88 | 8,182,500 | — | — |
| 2012-05-31 | $5.32 | $17.84 | 7,104,900 | — | — |
| 2012-05-30 | $5.25 | $17.61 | 11,455,400 | — | — |
| 2012-05-29 | $5.39 | $18.08 | 14,217,300 | — | — |
| 2012-05-25 | $5.66 | $18.98 | 7,176,300 | — | — |
| 2012-05-24 | $5.67 | $19.02 | 5,075,000 | — | — |
| 2012-05-23 | $5.72 | $19.19 | 6,246,700 | — | — |
| 2012-05-22 | $5.79 | $19.42 | 6,737,700 | — | — |
| 2012-05-21 | $5.74 | $19.25 | 6,652,700 | — | — |
| 2012-05-18 | $5.76 | $19.32 | 9,132,600 | — | — |
| 2012-05-17 | $5.56 | $18.65 | 8,508,000 | — | — |
| 2012-05-16 | $5.67 | $19.02 | 53,014,200 | — | — |
| 2012-05-15 | $5.81 | $19.49 | 10,475,000 | — | — |
| 2012-05-14 | $6.02 | $20.19 | 4,927,200 | — | — |
| 2012-05-11 | $6.23 | $20.90 | 8,820,000 | — | — |
| 2012-05-10 | $6.33 | $21.23 | 9,804,300 | — | — |
| 2012-05-09 | $6.01 | $20.16 | 12,909,100 | — | — |
| 2012-05-08 | $6.37 | $21.37 | 6,772,100 | — | — |
| 2012-05-07 | $6.39 | $21.43 | 10,971,700 | — | — |
| 2012-05-04 | $6.17 | $20.70 | 11,679,900 | — | — |
| 2012-05-03 | $6.04 | $20.26 | 7,828,900 | — | — |
| 2012-05-02 | $6.03 | $20.23 | 22,652,000 | — | — |
| 2012-05-01 | $6.39 | $21.43 | 7,770,200 | — | — |
| 2012-04-30 | $6.33 | $21.23 | 9,461,900 | — | — |
| 2012-04-27 | $6.47 | $21.70 | 9,635,900 | — | — |
| 2012-04-26 | $6.35 | $21.30 | 17,204,700 | — | — |
| 2012-04-25 | $6.52 | $21.87 | 16,140,300 | — | — |
| 2012-04-24 | $6.35 | $21.30 | 9,981,300 | — | — |
| 2012-04-23 | $6.24 | $20.93 | 10,948,700 | — | — |
| 2012-04-20 | $6.27 | $21.03 | 9,268,200 | — | — |
| 2012-04-19 | $6.10 | $20.46 | 28,443,000 | — | — |
| 2012-04-18 | $6.34 | $21.27 | 11,501,900 | — | — |
| 2012-04-17 | $6.55 | $21.97 | 14,447,300 | — | — |
| 2012-04-16 | $6.43 | $21.57 | 10,410,900 | — | — |
| 2012-04-13 | $6.40 | $21.47 | 21,629,700 | — | — |
| 2012-04-12 | $6.70 | $22.47 | 6,791,300 | — | — |
| 2012-04-11 | $6.70 | $22.47 | 12,588,700 | — | — |
| 2012-04-10 | $6.51 | $21.84 | 19,914,900 | — | — |
| 2012-04-09 | $7.00 | $22.50 | 7,944,600 | — | — |
| 2012-04-05 | $7.04 | $22.63 | 9,884,200 | — | — |
| 2012-04-04 | $7.17 | $23.04 | 14,552,000 | — | — |
| 2012-04-03 | $7.36 | $23.65 | 15,653,100 | — | — |
| 2012-04-02 | $7.74 | $24.87 | 8,786,000 | — | — |
| 2012-03-30 | $7.67 | $24.65 | 5,425,700 | — | — |
| 2012-03-29 | $7.59 | $24.39 | 8,782,100 | — | — |
| 2012-03-28 | $7.67 | $24.65 | 17,084,700 | — | — |
| 2012-03-27 | $7.85 | $25.23 | 6,228,000 | — | — |
| 2012-03-26 | $8.02 | $25.77 | 5,918,000 | — | — |
| 2012-03-23 | $8.01 | $25.74 | 5,402,600 | — | — |
| 2012-03-22 | $8.01 | $25.74 | 5,339,100 | — | — |
| 2012-03-21 | $8.16 | $26.22 | 13,919,400 | — | — |
| 2012-03-20 | $8.45 | $27.16 | 5,502,100 | — | — |
| 2012-03-19 | $8.52 | $27.38 | 5,595,200 | — | — |
| 2012-03-16 | $8.33 | $26.77 | 5,346,700 | — | — |
| 2012-03-15 | $8.22 | $26.42 | 4,864,800 | — | — |
| 2012-03-14 | $8.10 | $26.03 | 5,052,800 | — | — |
| 2012-03-13 | $8.17 | $26.26 | 11,755,900 | — | — |
| 2012-03-12 | $7.92 | $25.45 | 5,015,500 | — | — |
| 2012-03-09 | $8.05 | $25.87 | 4,104,400 | — | — |
| 2012-03-08 | $8.20 | $26.35 | 4,980,200 | — | — |
| 2012-03-07 | $7.88 | $25.32 | 3,937,400 | — | — |
| 2012-03-06 | $7.80 | $25.07 | 8,059,000 | — | — |
| 2012-03-05 | $8.22 | $26.42 | 4,332,200 | — | — |
| 2012-03-02 | $8.40 | $27.00 | 2,778,200 | — | — |
| 2012-03-01 | $8.45 | $27.16 | 5,969,800 | — | — |
| 2012-02-29 | $8.30 | $26.67 | 4,660,700 | — | — |
| 2012-02-28 | $8.43 | $27.09 | 2,795,200 | — | — |
| 2012-02-27 | $8.39 | $26.96 | 2,904,500 | — | — |
| 2012-02-24 | $8.43 | $27.09 | 2,639,700 | — | — |
| 2012-02-23 | $8.45 | $27.16 | 3,215,500 | — | — |
| 2012-02-22 | $8.41 | $27.03 | 2,936,400 | — | — |
| 2012-02-21 | $8.56 | $27.51 | 5,922,200 | — | — |
| 2012-02-17 | $8.46 | $27.19 | 3,823,800 | — | — |
| 2012-02-16 | $8.35 | $26.84 | 7,534,200 | — | — |
| 2012-02-15 | $8.38 | $26.93 | 4,546,800 | — | — |
| 2012-02-14 | $8.48 | $27.25 | 3,769,900 | — | — |
| 2012-02-13 | $8.55 | $27.48 | 1,801,100 | — | — |
| 2012-02-10 | $8.54 | $27.45 | 3,399,700 | — | — |
| 2012-02-09 | $8.76 | $28.15 | 6,079,500 | — | — |
| 2012-02-08 | $8.75 | $28.12 | 5,082,600 | — | — |
| 2012-02-07 | $8.59 | $27.61 | 6,271,400 | — | — |
| 2012-02-06 | $8.46 | $27.19 | 3,536,300 | — | — |
| 2012-02-03 | $8.42 | $27.06 | 6,871,900 | — | — |
| 2012-02-02 | $8.26 | $26.55 | 4,304,400 | — | — |
| 2012-02-01 | $8.08 | $25.97 | 4,929,500 | — | — |
| 2012-01-31 | $7.88 | $25.32 | 4,393,300 | — | — |
| 2012-01-30 | $7.89 | $25.36 | 6,603,600 | — | — |
| 2012-01-27 | $8.15 | $26.19 | 4,509,600 | — | — |
| 2012-01-26 | $8.10 | $26.03 | 6,541,800 | — | — |
| 2012-01-25 | $7.97 | $25.61 | 6,609,200 | — | — |
| 2012-01-24 | $7.89 | $25.36 | 5,035,800 | — | — |
| 2012-01-23 | $7.82 | $25.13 | 5,753,600 | — | — |
| 2012-01-20 | $7.75 | $24.91 | 4,321,100 | — | — |
| 2012-01-19 | $7.67 | $24.65 | 9,813,700 | — | — |
| 2012-01-18 | $7.28 | $23.40 | 5,039,400 | — | — |
| 2012-01-17 | $7.23 | $23.24 | 3,262,600 | — | — |
| 2012-01-13 | $7.18 | $23.08 | 2,952,600 | — | — |
| 2012-01-12 | $7.22 | $23.20 | 3,923,900 | — | — |
| 2012-01-11 | $7.14 | $22.95 | 2,995,200 | — | — |
| 2012-01-10 | $7.28 | $22.88 | 3,892,900 | — | — |
| 2012-01-09 | $6.97 | $21.90 | 6,678,900 | — | — |
| 2012-01-06 | $6.91 | $21.72 | 23,348,600 | — | — |
| 2012-01-05 | $7.14 | $22.44 | 7,406,300 | — | — |
| 2012-01-04 | $7.54 | $23.70 | 2,772,300 | — | — |
| 2012-01-03 | $7.75 | $24.36 | 2,822,000 | — | — |