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
- 2003-12-18 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 | $7.87 | $8.12 | 3,016,800 | — | — |
| 2012-12-28 | $7.59 | $7.83 | 2,342,000 | — | — |
| 2012-12-27 | $7.50 | $7.74 | 4,397,200 | — | — |
| 2012-12-26 | $7.71 | $7.96 | 3,085,200 | — | — |
| 2012-12-24 | $7.58 | $7.83 | 1,350,800 | — | — |
| 2012-12-21 | $7.68 | $7.92 | 10,514,400 | — | — |
| 2012-12-20 | $7.74 | $7.99 | 5,938,000 | — | — |
| 2012-12-19 | $7.87 | $8.12 | 12,386,800 | — | — |
| 2012-12-18 | $7.91 | $8.16 | 6,007,600 | — | — |
| 2012-12-17 | $7.67 | $7.92 | 5,817,600 | — | — |
| 2012-12-14 | $7.53 | $7.77 | 6,374,000 | — | — |
| 2012-12-13 | $7.65 | $7.90 | 11,535,200 | — | — |
| 2012-12-12 | $7.13 | $7.35 | 4,486,400 | — | — |
| 2012-12-11 | $7.00 | $7.22 | 4,892,800 | — | — |
| 2012-12-10 | $7.00 | $7.22 | 5,334,800 | — | — |
| 2012-12-07 | $6.80 | $7.02 | 3,941,600 | — | — |
| 2012-12-06 | $6.84 | $7.06 | 5,938,400 | — | — |
| 2012-12-05 | $6.85 | $7.07 | 9,694,000 | — | — |
| 2012-12-04 | $6.85 | $7.07 | 7,380,400 | — | — |
| 2012-12-03 | $6.53 | $6.74 | 5,173,600 | — | — |
| 2012-11-30 | $6.66 | $6.88 | 9,416,800 | — | — |
| 2012-11-29 | $6.55 | $6.76 | 8,841,600 | — | — |
| 2012-11-28 | $6.61 | $6.82 | 3,224,800 | — | — |
| 2012-11-27 | $6.57 | $6.78 | 3,258,000 | — | — |
| 2012-11-26 | $6.56 | $6.77 | 3,240,000 | — | — |
| 2012-11-23 | $6.45 | $6.66 | 1,642,000 | — | — |
| 2012-11-21 | $6.33 | $6.53 | 4,530,800 | — | — |
| 2012-11-20 | $6.18 | $6.37 | 5,705,600 | — | — |
| 2012-11-19 | $6.22 | $6.42 | 4,146,000 | — | — |
| 2012-11-16 | $6.16 | $6.36 | 4,928,800 | — | — |
| 2012-11-15 | $6.14 | $6.33 | 4,444,000 | — | — |
| 2012-11-14 | $6.19 | $6.39 | 4,882,400 | — | — |
| 2012-11-13 | $6.35 | $6.55 | 3,836,400 | — | — |
| 2012-11-12 | $6.46 | $6.66 | 3,080,400 | — | — |
| 2012-11-09 | $6.62 | $6.83 | 5,028,400 | — | — |
| 2012-11-08 | $6.54 | $6.75 | 6,811,600 | — | — |
| 2012-11-07 | $6.78 | $6.99 | 6,587,200 | — | — |
| 2012-11-06 | $6.75 | $6.96 | 4,246,000 | — | — |
| 2012-11-05 | $6.69 | $6.91 | 4,916,800 | — | — |
| 2012-11-02 | $6.76 | $6.98 | 6,103,200 | — | — |
| 2012-11-01 | $6.89 | $7.11 | 5,978,400 | — | — |
| 2012-10-31 | $6.61 | $6.82 | 7,031,600 | — | — |
| 2012-10-26 | $6.35 | $6.55 | 8,344,400 | — | — |
| 2012-10-25 | $6.46 | $6.66 | 7,458,400 | — | — |
| 2012-10-24 | $6.42 | $6.62 | 42,712,400 | — | — |
| 2012-10-23 | $7.97 | $8.22 | 10,838,400 | — | — |
| 2012-10-22 | $8.35 | $8.62 | 6,084,000 | — | — |
| 2012-10-19 | $8.28 | $8.55 | 4,609,600 | — | — |
| 2012-10-18 | $8.30 | $8.56 | 5,201,600 | — | — |
| 2012-10-17 | $8.35 | $8.61 | 6,132,800 | — | — |
| 2012-10-16 | $8.18 | $8.44 | 4,457,600 | — | — |
| 2012-10-15 | $8.21 | $8.47 | 4,088,000 | — | — |
| 2012-10-12 | $8.09 | $8.35 | 5,939,200 | — | — |
| 2012-10-11 | $8.18 | $8.44 | 4,824,800 | — | — |
| 2012-10-10 | $8.12 | $8.38 | 5,442,000 | — | — |
| 2012-10-09 | $8.21 | $8.47 | 6,391,600 | — | — |
| 2012-10-08 | $8.53 | $8.80 | 7,620,000 | — | — |
| 2012-10-05 | $8.14 | $8.40 | 5,333,600 | — | — |
| 2012-10-04 | $8.03 | $8.29 | 8,308,000 | — | — |
| 2012-10-03 | $7.63 | $7.88 | 9,611,200 | — | — |
| 2012-10-02 | $7.70 | $7.94 | 8,840,400 | — | — |
| 2012-10-01 | $7.73 | $7.97 | 10,326,800 | — | — |
| 2012-09-28 | $7.47 | $7.71 | 13,576,000 | — | — |
| 2012-09-27 | $7.66 | $7.91 | 47,285,200 | — | — |
| 2012-09-26 | $6.70 | $6.91 | 5,716,400 | — | — |
| 2012-09-25 | $6.89 | $7.11 | 8,531,600 | — | — |
| 2012-09-24 | $7.05 | $7.27 | 9,082,400 | — | — |
| 2012-09-21 | $7.53 | $7.77 | 6,568,000 | — | — |
| 2012-09-20 | $7.83 | $8.08 | 4,386,000 | — | — |
| 2012-09-19 | $8.15 | $8.41 | 2,850,000 | — | — |
| 2012-09-18 | $8.18 | $8.44 | 4,723,200 | — | — |
| 2012-09-17 | $8.40 | $8.67 | 2,745,200 | — | — |
| 2012-09-14 | $8.69 | $8.97 | 6,392,800 | — | — |
| 2012-09-13 | $8.74 | $9.02 | 4,910,400 | — | — |
| 2012-09-12 | $8.34 | $8.60 | 3,555,200 | — | — |
| 2012-09-11 | $8.16 | $8.42 | 4,886,000 | — | — |
| 2012-09-10 | $7.91 | $8.16 | 3,238,400 | — | — |
| 2012-09-07 | $7.93 | $8.18 | 7,788,400 | — | — |
| 2012-09-06 | $8.30 | $8.56 | 6,933,600 | — | — |
| 2012-09-05 | $7.94 | $8.19 | 2,639,200 | — | — |
| 2012-09-04 | $7.91 | $8.16 | 4,381,600 | — | — |
| 2012-08-31 | $7.81 | $8.06 | 5,852,800 | — | — |
| 2012-08-30 | $7.82 | $8.07 | 6,162,000 | — | — |
| 2012-08-29 | $8.18 | $8.44 | 3,808,000 | — | — |
| 2012-08-28 | $8.04 | $8.30 | 3,878,400 | — | — |
| 2012-08-27 | $8.10 | $8.36 | 6,546,800 | — | — |
| 2012-08-24 | $8.07 | $8.32 | 3,884,400 | — | — |
| 2012-08-23 | $7.93 | $8.18 | 3,108,000 | — | — |
| 2012-08-22 | $7.96 | $8.21 | 4,437,200 | — | — |
| 2012-08-21 | $8.26 | $8.52 | 4,244,800 | — | — |
| 2012-08-20 | $8.19 | $8.45 | 4,756,400 | — | — |
| 2012-08-17 | $8.38 | $8.65 | 4,545,200 | — | — |
| 2012-08-16 | $8.19 | $8.45 | 4,004,800 | — | — |
| 2012-08-15 | $7.80 | $8.05 | 3,830,400 | — | — |
| 2012-08-14 | $7.93 | $8.19 | 4,717,600 | — | — |
| 2012-08-13 | $7.78 | $8.03 | 3,178,800 | — | — |
| 2012-08-10 | $7.69 | $7.94 | 4,571,200 | — | — |
| 2012-08-09 | $7.89 | $8.14 | 3,701,600 | — | — |
| 2012-08-08 | $7.85 | $8.10 | 6,474,000 | — | — |
| 2012-08-07 | $7.95 | $8.21 | 6,164,400 | — | — |
| 2012-08-06 | $7.53 | $7.77 | 7,426,400 | — | — |
| 2012-08-03 | $7.21 | $7.44 | 6,875,600 | — | — |
| 2012-08-02 | $6.94 | $7.16 | 6,876,000 | — | — |
| 2012-08-01 | $7.19 | $7.42 | 5,641,600 | — | — |
| 2012-07-31 | $7.12 | $7.35 | 8,654,800 | — | — |
| 2012-07-30 | $7.36 | $7.60 | 12,628,800 | — | — |
| 2012-07-27 | $7.84 | $8.09 | 7,992,400 | — | — |
| 2012-07-26 | $7.54 | $7.78 | 9,747,200 | — | — |
| 2012-07-25 | $7.42 | $7.66 | 34,094,000 | — | — |
| 2012-07-24 | $6.78 | $6.99 | 15,257,600 | — | — |
| 2012-07-23 | $6.75 | $6.97 | 8,989,200 | — | — |
| 2012-07-20 | $6.64 | $6.85 | 8,546,400 | — | — |
| 2012-07-19 | $6.89 | $7.11 | 16,972,000 | — | — |
| 2012-07-18 | $6.38 | $6.59 | 8,588,800 | — | — |
| 2012-07-17 | $6.33 | $6.53 | 9,621,600 | — | — |
| 2012-07-16 | $6.33 | $6.53 | 5,309,200 | — | — |
| 2012-07-13 | $6.42 | $6.63 | 9,717,600 | — | — |
| 2012-07-12 | $6.07 | $6.26 | 7,088,000 | — | — |
| 2012-07-11 | $5.96 | $6.15 | 5,885,200 | — | — |
| 2012-07-10 | $5.87 | $6.06 | 6,095,200 | — | — |
| 2012-07-09 | $5.99 | $6.18 | 11,365,600 | — | — |
| 2012-07-06 | $6.05 | $6.25 | 10,541,600 | — | — |
| 2012-07-05 | $5.93 | $6.11 | 8,733,200 | — | — |
| 2012-07-03 | $5.71 | $5.89 | 3,414,400 | — | — |
| 2012-07-02 | $5.59 | $5.77 | 7,523,200 | — | — |
| 2012-06-29 | $5.85 | $6.03 | 11,111,200 | — | — |
| 2012-06-28 | $5.56 | $5.73 | 15,920,000 | — | — |
| 2012-06-27 | $5.44 | $5.61 | 9,415,200 | — | — |
| 2012-06-26 | $5.26 | $5.42 | 13,599,200 | — | — |
| 2012-06-25 | $5.30 | $5.47 | 9,201,200 | — | — |
| 2012-06-22 | $5.51 | $5.68 | 8,764,800 | — | — |
| 2012-06-21 | $5.42 | $5.59 | 16,930,800 | — | — |
| 2012-06-20 | $5.84 | $6.02 | 10,378,800 | — | — |
| 2012-06-19 | $5.89 | $6.07 | 9,952,800 | — | — |
| 2012-06-18 | $5.86 | $6.05 | 10,927,200 | — | — |
| 2012-06-15 | $6.05 | $6.24 | 24,786,800 | — | — |
| 2012-06-14 | $5.81 | $5.99 | 18,476,400 | — | — |
| 2012-06-13 | $5.75 | $5.93 | 23,676,800 | — | — |
| 2012-06-12 | $5.97 | $6.16 | 17,107,600 | — | — |
| 2012-06-11 | $5.85 | $6.04 | 32,817,200 | — | — |
| 2012-06-08 | $6.39 | $6.59 | 68,188,000 | — | — |
| 2012-06-07 | $5.60 | $5.78 | 75,979,600 | — | — |
| 2012-06-06 | $5.60 | $5.78 | 167,095,200 | — | — |
| 2012-06-05 | $10.92 | $11.27 | 8,406,800 | — | — |
| 2012-06-04 | $10.68 | $11.02 | 11,250,400 | — | — |
| 2012-06-01 | $10.79 | $11.13 | 17,586,000 | — | — |
| 2012-05-31 | $11.55 | $11.92 | 8,876,800 | — | — |
| 2012-05-30 | $11.83 | $12.20 | 7,772,800 | — | — |
| 2012-05-29 | $12.24 | $12.63 | 6,155,600 | — | — |
| 2012-05-25 | $12.24 | $12.63 | 9,439,600 | — | — |
| 2012-05-24 | $11.78 | $12.15 | 9,404,000 | — | — |
| 2012-05-23 | $11.94 | $12.32 | 11,945,600 | — | — |
| 2012-05-22 | $12.20 | $12.59 | 9,145,600 | — | — |
| 2012-05-21 | $12.02 | $12.40 | 7,527,200 | — | — |
| 2012-05-18 | $11.52 | $11.89 | 13,372,400 | — | — |
| 2012-05-17 | $11.59 | $11.96 | 12,295,200 | — | — |
| 2012-05-16 | $12.35 | $12.74 | 12,004,800 | — | — |
| 2012-05-15 | $12.85 | $13.26 | 53,524,400 | — | — |
| 2012-05-14 | $12.76 | $13.17 | 12,250,000 | — | — |
| 2012-05-11 | $13.08 | $13.49 | 19,569,600 | — | — |
| 2012-05-10 | $12.48 | $12.88 | 19,774,000 | — | — |
| 2012-05-09 | $12.20 | $12.59 | 19,554,000 | — | — |
| 2012-05-08 | $11.65 | $12.02 | 27,430,000 | — | — |
| 2012-05-07 | $12.07 | $12.46 | 78,453,600 | — | — |
| 2012-05-04 | $14.18 | $14.63 | 8,652,000 | — | — |
| 2012-05-03 | $14.76 | $15.23 | 7,353,600 | — | — |
| 2012-05-02 | $15.30 | $15.79 | 14,528,000 | — | — |
| 2012-05-01 | $14.74 | $15.21 | 11,545,600 | — | — |
| 2012-04-30 | $14.71 | $15.18 | 11,184,800 | — | — |
| 2012-04-27 | $14.91 | $15.39 | 8,245,600 | — | — |
| 2012-04-26 | $15.00 | $15.48 | 24,224,400 | — | — |
| 2012-04-25 | $15.51 | $16.00 | 12,590,800 | — | — |
| 2012-04-24 | $15.34 | $15.83 | 33,140,000 | — | — |
| 2012-04-23 | $16.28 | $16.80 | 12,689,200 | — | — |
| 2012-04-20 | $16.63 | $17.17 | 59,860,400 | — | — |
| 2012-04-19 | $20.94 | $21.61 | 14,714,400 | — | — |
| 2012-04-18 | $21.82 | $22.51 | 5,986,000 | — | — |
| 2012-04-17 | $21.57 | $22.26 | 3,435,600 | — | — |
| 2012-04-16 | $21.43 | $22.12 | 5,410,400 | — | — |
| 2012-04-13 | $21.50 | $22.19 | 5,411,600 | — | — |
| 2012-04-12 | $21.20 | $21.88 | 3,418,000 | — | — |
| 2012-04-11 | $20.79 | $21.46 | 6,418,800 | — | — |
| 2012-04-10 | $20.21 | $20.86 | 6,393,600 | — | — |
| 2012-04-09 | $21.28 | $21.96 | 2,746,400 | — | — |
| 2012-04-05 | $21.45 | $22.14 | 3,904,400 | — | — |
| 2012-04-04 | $21.21 | $21.88 | 5,054,800 | — | — |
| 2012-04-03 | $21.48 | $22.17 | 4,332,800 | — | — |
| 2012-04-02 | $21.23 | $21.91 | 4,066,000 | — | — |
| 2012-03-30 | $21.11 | $21.78 | 6,670,000 | — | — |
| 2012-03-29 | $20.94 | $21.61 | 5,119,600 | — | — |
| 2012-03-28 | $21.00 | $21.68 | 3,624,000 | — | — |
| 2012-03-27 | $21.03 | $21.70 | 2,328,000 | — | — |
| 2012-03-26 | $21.10 | $21.78 | 3,946,800 | — | — |
| 2012-03-23 | $20.63 | $21.29 | 4,457,600 | — | — |
| 2012-03-22 | $20.56 | $21.21 | 3,370,000 | — | — |
| 2012-03-21 | $20.56 | $21.22 | 3,088,000 | — | — |
| 2012-03-20 | $20.65 | $21.31 | 2,913,600 | — | — |
| 2012-03-19 | $20.78 | $21.45 | 2,642,400 | — | — |
| 2012-03-16 | $20.74 | $21.40 | 7,102,800 | — | — |
| 2012-03-15 | $20.89 | $21.56 | 3,650,400 | — | — |
| 2012-03-14 | $20.58 | $21.23 | 3,360,800 | — | — |
| 2012-03-13 | $20.86 | $21.52 | 5,087,200 | — | — |
| 2012-03-12 | $20.50 | $21.15 | 5,337,200 | — | — |
| 2012-03-09 | $20.59 | $21.25 | 4,376,000 | — | — |
| 2012-03-08 | $20.23 | $20.88 | 6,580,400 | — | — |
| 2012-03-07 | $19.93 | $20.57 | 3,680,000 | — | — |
| 2012-03-06 | $19.49 | $20.11 | 5,284,800 | — | — |
| 2012-03-05 | $19.92 | $20.56 | 6,829,600 | — | — |
| 2012-03-02 | $19.95 | $20.59 | 5,784,000 | — | — |
| 2012-03-01 | $20.34 | $20.99 | 7,451,200 | — | — |
| 2012-02-29 | $19.75 | $20.38 | 8,052,400 | — | — |
| 2012-02-28 | $19.68 | $20.31 | 5,152,800 | — | — |
| 2012-02-27 | $19.51 | $20.14 | 4,204,400 | — | — |
| 2012-02-24 | $19.37 | $19.99 | 5,795,200 | — | — |
| 2012-02-23 | $19.26 | $19.88 | 9,676,000 | — | — |
| 2012-02-22 | $18.64 | $19.23 | 6,520,800 | — | — |
| 2012-02-21 | $18.41 | $19.00 | 6,866,400 | — | — |
| 2012-02-17 | $18.39 | $18.98 | 5,478,400 | — | — |
| 2012-02-16 | $18.44 | $19.03 | 4,089,200 | — | — |
| 2012-02-15 | $18.44 | $19.03 | 7,133,200 | — | — |
| 2012-02-14 | $18.52 | $19.11 | 5,304,800 | — | — |
| 2012-02-13 | $18.52 | $19.11 | 6,452,000 | — | — |
| 2012-02-10 | $17.78 | $18.35 | 3,295,200 | — | — |
| 2012-02-09 | $17.88 | $18.45 | 5,998,800 | — | — |
| 2012-02-08 | $17.60 | $18.16 | 3,368,000 | — | — |
| 2012-02-07 | $17.65 | $18.22 | 4,886,800 | — | — |
| 2012-02-06 | $17.77 | $18.34 | 6,554,400 | — | — |
| 2012-02-03 | $17.78 | $18.35 | 7,503,600 | — | — |
| 2012-02-02 | $16.95 | $17.49 | 5,866,000 | — | — |
| 2012-02-01 | $16.75 | $17.29 | 11,807,200 | — | — |
| 2012-01-31 | $16.68 | $17.21 | 10,826,000 | — | — |
| 2012-01-30 | $17.09 | $17.64 | 5,978,000 | — | — |
| 2012-01-27 | $17.52 | $18.08 | 7,369,200 | — | — |
| 2012-01-26 | $17.22 | $17.77 | 9,770,000 | — | — |
| 2012-01-25 | $16.95 | $17.50 | 26,378,800 | — | — |
| 2012-01-24 | $15.56 | $16.06 | 10,250,000 | — | — |
| 2012-01-23 | $15.12 | $15.61 | 9,002,400 | — | — |
| 2012-01-20 | $15.30 | $15.79 | 11,709,600 | — | — |
| 2012-01-19 | $15.70 | $16.21 | 10,762,000 | — | — |
| 2012-01-18 | $15.15 | $15.64 | 7,076,000 | — | — |
| 2012-01-17 | $14.64 | $15.11 | 8,462,400 | — | — |
| 2012-01-13 | $14.74 | $15.21 | 4,958,400 | — | — |
| 2012-01-12 | $14.94 | $15.42 | 4,574,800 | — | — |
| 2012-01-11 | $14.90 | $15.37 | 6,529,200 | — | — |
| 2012-01-10 | $14.50 | $14.96 | 4,160,800 | — | — |
| 2012-01-09 | $14.52 | $14.99 | 5,795,600 | — | — |
| 2012-01-06 | $14.63 | $15.10 | 6,388,800 | — | — |
| 2012-01-05 | $14.55 | $15.02 | 15,594,800 | — | — |
| 2012-01-04 | $14.00 | $14.45 | 4,704,800 | — | — |
| 2012-01-03 | $13.80 | $14.24 | 7,320,000 | — | — |