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
- 2004-10-21 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 | $10.71 | $16.19 | 606,000 | — | — |
| 2012-12-28 | $10.49 | $15.86 | 431,900 | — | — |
| 2012-12-27 | $10.64 | $16.09 | 477,500 | — | — |
| 2012-12-26 | $10.67 | $16.13 | 511,000 | — | — |
| 2012-12-24 | $10.71 | $16.19 | 361,900 | — | — |
| 2012-12-21 | $10.63 | $16.07 | 1,338,600 | — | — |
| 2012-12-20 | $10.66 | $16.12 | 1,310,900 | — | — |
| 2012-12-19 | $10.38 | $15.69 | 1,913,800 | — | — |
| 2012-12-18 | $10.27 | $15.53 | 1,939,700 | — | — |
| 2012-12-17 | $10.14 | $15.33 | 1,039,500 | — | — |
| 2012-12-14 | $10.18 | $15.39 | 593,700 | — | — |
| 2012-12-13 | $10.28 | $15.54 | 585,900 | — | — |
| 2012-12-12 | $10.36 | $15.66 | 645,000 | — | — |
| 2012-12-11 | $10.43 | $15.77 | 675,100 | — | — |
| 2012-12-10 | $10.34 | $15.63 | 606,800 | — | — |
| 2012-12-07 | $10.24 | $15.48 | 735,700 | — | — |
| 2012-12-06 | $10.27 | $15.53 | 1,253,500 | — | — |
| 2012-12-05 | $10.35 | $15.65 | 878,100 | — | — |
| 2012-12-04 | $10.40 | $15.72 | 866,700 | — | — |
| 2012-12-03 | $10.35 | $15.65 | 1,066,400 | — | — |
| 2012-11-30 | $10.32 | $15.60 | 1,678,300 | — | — |
| 2012-11-29 | $10.28 | $15.54 | 1,039,700 | — | — |
| 2012-11-28 | $9.95 | $15.04 | 653,400 | — | — |
| 2012-11-27 | $9.90 | $14.97 | 864,800 | — | — |
| 2012-11-26 | $10.00 | $15.12 | 790,700 | — | — |
| 2012-11-23 | $10.04 | $15.18 | 347,200 | — | — |
| 2012-11-21 | $9.94 | $15.03 | 613,000 | — | — |
| 2012-11-20 | $10.00 | $15.12 | 1,460,600 | — | — |
| 2012-11-19 | $9.78 | $14.79 | 1,370,900 | — | — |
| 2012-11-16 | $9.36 | $14.15 | 834,100 | — | — |
| 2012-11-15 | $9.34 | $14.12 | 821,900 | — | — |
| 2012-11-14 | $9.54 | $14.42 | 1,258,200 | — | — |
| 2012-11-13 | $9.70 | $14.67 | 642,000 | — | — |
| 2012-11-12 | $9.66 | $14.61 | 587,500 | — | — |
| 2012-11-09 | $9.65 | $14.59 | 1,718,100 | — | — |
| 2012-11-08 | $9.70 | $14.67 | 996,300 | — | — |
| 2012-11-07 | $9.83 | $14.86 | 1,030,300 | — | — |
| 2012-11-06 | $10.10 | $15.27 | 1,597,000 | — | — |
| 2012-11-05 | $10.15 | $15.35 | 1,104,700 | — | — |
| 2012-11-02 | $10.00 | $15.12 | 1,788,400 | — | — |
| 2012-11-01 | $9.86 | $14.91 | 1,575,800 | — | — |
| 2012-10-31 | $9.88 | $14.94 | 1,935,400 | — | — |
| 2012-10-26 | $10.01 | $15.13 | 1,037,500 | — | — |
| 2012-10-25 | $10.16 | $15.36 | 907,100 | — | — |
| 2012-10-24 | $10.15 | $15.35 | 1,445,400 | — | — |
| 2012-10-23 | $10.16 | $15.36 | 957,000 | — | — |
| 2012-10-22 | $10.33 | $15.62 | 619,000 | — | — |
| 2012-10-19 | $10.28 | $15.54 | 1,381,400 | — | — |
| 2012-10-18 | $10.45 | $15.80 | 897,500 | — | — |
| 2012-10-17 | $10.57 | $15.98 | 705,200 | — | — |
| 2012-10-16 | $10.57 | $15.98 | 999,900 | — | — |
| 2012-10-15 | $10.54 | $15.94 | 845,100 | — | — |
| 2012-10-12 | $10.52 | $15.91 | 818,200 | — | — |
| 2012-10-11 | $10.89 | $16.46 | 1,426,800 | — | — |
| 2012-10-10 | $10.83 | $16.37 | 3,524,200 | — | — |
| 2012-10-09 | $10.67 | $16.13 | 1,245,000 | — | — |
| 2012-10-08 | $10.88 | $16.45 | 1,161,800 | — | — |
| 2012-10-05 | $10.97 | $16.59 | 1,509,200 | — | — |
| 2012-10-04 | $10.97 | $16.59 | 1,593,700 | — | — |
| 2012-10-03 | $10.86 | $16.42 | 1,174,100 | — | — |
| 2012-10-02 | $10.75 | $16.25 | 1,019,800 | — | — |
| 2012-10-01 | $10.86 | $16.42 | 1,088,800 | — | — |
| 2012-09-28 | $11.00 | $16.63 | 1,205,700 | — | — |
| 2012-09-27 | $11.00 | $16.63 | 1,142,700 | — | — |
| 2012-09-26 | $10.86 | $16.42 | 957,000 | — | — |
| 2012-09-25 | $11.03 | $16.68 | 1,896,600 | — | — |
| 2012-09-24 | $11.37 | $17.19 | 1,605,600 | — | — |
| 2012-09-21 | $11.47 | $17.34 | 2,426,800 | — | — |
| 2012-09-20 | $11.34 | $17.15 | 1,580,800 | — | — |
| 2012-09-19 | $11.34 | $17.15 | 1,435,700 | — | — |
| 2012-09-18 | $11.55 | $17.46 | 728,100 | — | — |
| 2012-09-17 | $11.59 | $17.52 | 1,051,100 | — | — |
| 2012-09-14 | $11.70 | $17.69 | 2,126,000 | — | — |
| 2012-09-13 | $11.41 | $17.25 | 1,875,500 | — | — |
| 2012-09-12 | $11.30 | $17.08 | 1,202,600 | — | — |
| 2012-09-11 | $11.28 | $17.05 | 1,484,800 | — | — |
| 2012-09-10 | $11.08 | $16.75 | 1,352,100 | — | — |
| 2012-09-07 | $11.16 | $16.87 | 1,014,800 | — | — |
| 2012-09-06 | $11.00 | $16.63 | 1,341,100 | — | — |
| 2012-09-05 | $10.54 | $15.94 | 1,313,000 | — | — |
| 2012-09-04 | $10.63 | $16.07 | 1,790,400 | — | — |
| 2012-08-31 | $10.43 | $15.77 | 1,674,000 | — | — |
| 2012-08-30 | $10.43 | $15.77 | 5,542,500 | — | — |
| 2012-08-29 | $10.45 | $15.80 | 2,946,700 | — | — |
| 2012-08-28 | $10.40 | $15.72 | 808,300 | — | — |
| 2012-08-27 | $10.40 | $15.72 | 1,088,400 | — | — |
| 2012-08-24 | $10.31 | $15.59 | 613,600 | — | — |
| 2012-08-23 | $10.30 | $15.57 | 2,664,500 | — | — |
| 2012-08-22 | $10.43 | $15.77 | 1,001,900 | — | — |
| 2012-08-21 | $10.40 | $15.72 | 1,753,700 | — | — |
| 2012-08-20 | $10.35 | $15.65 | 951,400 | — | — |
| 2012-08-17 | $10.26 | $15.51 | 1,321,800 | — | — |
| 2012-08-16 | $10.21 | $15.44 | 1,394,800 | — | — |
| 2012-08-15 | $10.08 | $15.24 | 1,137,500 | — | — |
| 2012-08-14 | $10.07 | $15.23 | 1,043,600 | — | — |
| 2012-08-13 | $10.18 | $15.39 | 1,312,100 | — | — |
| 2012-08-10 | $10.36 | $15.66 | 871,900 | — | — |
| 2012-08-09 | $10.42 | $15.75 | 674,800 | — | — |
| 2012-08-08 | $10.46 | $15.81 | 1,030,200 | — | — |
| 2012-08-07 | $10.40 | $15.72 | 2,046,200 | — | — |
| 2012-08-06 | $10.30 | $15.57 | 1,163,800 | — | — |
| 2012-08-03 | $10.19 | $15.41 | 1,821,300 | — | — |
| 2012-08-02 | $9.73 | $14.71 | 2,099,700 | — | — |
| 2012-08-01 | $9.80 | $14.82 | 1,178,700 | — | — |
| 2012-07-31 | $10.01 | $15.13 | 2,403,200 | — | — |
| 2012-07-30 | $10.01 | $15.13 | 1,171,900 | — | — |
| 2012-07-27 | $10.04 | $15.18 | 2,064,400 | — | — |
| 2012-07-26 | $9.72 | $14.70 | 1,958,200 | — | — |
| 2012-07-25 | $9.74 | $14.73 | 2,085,800 | — | — |
| 2012-07-24 | $9.68 | $14.64 | 1,330,500 | — | — |
| 2012-07-23 | $9.81 | $14.83 | 802,400 | — | — |
| 2012-07-20 | $10.12 | $15.30 | 804,300 | — | — |
| 2012-07-19 | $10.12 | $15.30 | 1,118,600 | — | — |
| 2012-07-18 | $10.12 | $15.30 | 981,100 | — | — |
| 2012-07-17 | $10.16 | $15.36 | 2,076,200 | — | — |
| 2012-07-16 | $10.18 | $15.39 | 1,418,600 | — | — |
| 2012-07-13 | $10.23 | $15.47 | 2,062,600 | — | — |
| 2012-07-12 | $10.17 | $15.38 | 2,069,400 | — | — |
| 2012-07-11 | $10.52 | $15.91 | 881,700 | — | — |
| 2012-07-10 | $10.40 | $15.72 | 1,255,800 | — | — |
| 2012-07-09 | $10.69 | $16.16 | 937,200 | — | — |
| 2012-07-06 | $10.92 | $16.51 | 513,100 | — | — |
| 2012-07-05 | $10.93 | $16.53 | 557,600 | — | — |
| 2012-07-03 | $10.94 | $16.54 | 543,000 | — | — |
| 2012-07-02 | $10.94 | $16.54 | 1,327,200 | — | — |
| 2012-06-29 | $10.99 | $16.62 | 1,405,200 | — | — |
| 2012-06-28 | $10.56 | $15.97 | 1,465,800 | — | — |
| 2012-06-27 | $10.35 | $15.65 | 793,800 | — | — |
| 2012-06-26 | $10.25 | $15.50 | 1,317,900 | — | — |
| 2012-06-25 | $10.09 | $15.26 | 868,700 | — | — |
| 2012-06-22 | $10.40 | $15.72 | 1,149,700 | — | — |
| 2012-06-21 | $10.45 | $15.80 | 2,045,900 | — | — |
| 2012-06-20 | $10.72 | $16.21 | 7,879,700 | — | — |
| 2012-06-19 | $10.68 | $16.15 | 1,424,600 | — | — |
| 2012-06-18 | $10.58 | $16.00 | 1,125,800 | — | — |
| 2012-06-15 | $10.58 | $16.00 | 1,065,500 | — | — |
| 2012-06-14 | $10.36 | $15.66 | 731,600 | — | — |
| 2012-06-13 | $9.93 | $15.01 | 735,600 | — | — |
| 2012-06-12 | $10.04 | $15.18 | 903,600 | — | — |
| 2012-06-11 | $9.98 | $15.09 | 2,090,400 | — | — |
| 2012-06-08 | $10.20 | $15.42 | 1,295,000 | — | — |
| 2012-06-07 | $9.94 | $15.03 | 1,411,100 | — | — |
| 2012-06-06 | $10.00 | $15.12 | 1,699,200 | — | — |
| 2012-06-05 | $9.62 | $14.54 | 1,099,700 | — | — |
| 2012-06-04 | $9.38 | $14.18 | 2,119,900 | — | — |
| 2012-06-01 | $9.55 | $14.44 | 1,745,500 | — | — |
| 2012-05-31 | $10.01 | $15.13 | 1,239,200 | — | — |
| 2012-05-30 | $9.81 | $14.83 | 976,000 | — | — |
| 2012-05-29 | $10.34 | $15.63 | 1,126,900 | — | — |
| 2012-05-25 | $9.94 | $15.03 | 1,275,500 | — | — |
| 2012-05-24 | $10.08 | $15.24 | 1,223,100 | — | — |
| 2012-05-23 | $10.14 | $15.33 | 2,663,500 | — | — |
| 2012-05-22 | $9.74 | $14.73 | 1,917,700 | — | — |
| 2012-05-21 | $9.80 | $14.82 | 1,277,800 | — | — |
| 2012-05-18 | $9.54 | $14.42 | 2,117,400 | — | — |
| 2012-05-17 | $9.99 | $15.10 | 1,841,300 | — | — |
| 2012-05-16 | $10.38 | $15.69 | 1,466,100 | — | — |
| 2012-05-15 | $10.58 | $16.00 | 1,332,100 | — | — |
| 2012-05-14 | $10.47 | $15.83 | 1,058,400 | — | — |
| 2012-05-11 | $10.65 | $16.10 | 834,100 | — | — |
| 2012-05-10 | $10.58 | $16.00 | 549,100 | — | — |
| 2012-05-09 | $10.63 | $16.07 | 1,418,200 | — | — |
| 2012-05-08 | $10.77 | $16.28 | 1,571,000 | — | — |
| 2012-05-07 | $10.53 | $15.92 | 791,000 | — | — |
| 2012-05-04 | $10.61 | $16.04 | 897,300 | — | — |
| 2012-05-03 | $10.79 | $16.31 | 2,747,100 | — | — |
| 2012-05-02 | $10.40 | $15.72 | 878,200 | — | — |
| 2012-05-01 | $10.38 | $15.69 | 1,401,500 | — | — |
| 2012-04-30 | $10.20 | $15.42 | 672,300 | — | — |
| 2012-04-27 | $10.20 | $15.42 | 831,400 | — | — |
| 2012-04-26 | $10.10 | $15.27 | 922,600 | — | — |
| 2012-04-25 | $10.00 | $15.12 | 1,413,200 | — | — |
| 2012-04-24 | $10.05 | $15.19 | 651,600 | — | — |
| 2012-04-23 | $9.99 | $15.10 | 898,200 | — | — |
| 2012-04-20 | $10.32 | $15.60 | 578,100 | — | — |
| 2012-04-19 | $10.14 | $15.33 | 995,300 | — | — |
| 2012-04-18 | $10.05 | $15.19 | 1,984,400 | — | — |
| 2012-04-17 | $10.22 | $15.45 | 1,327,200 | — | — |
| 2012-04-16 | $10.06 | $15.21 | 1,518,500 | — | — |
| 2012-04-13 | $9.93 | $15.01 | 971,500 | — | — |
| 2012-04-12 | $9.91 | $14.98 | 1,753,700 | — | — |
| 2012-04-11 | $9.67 | $14.62 | 1,286,400 | — | — |
| 2012-04-10 | $9.27 | $14.02 | 1,903,700 | — | — |
| 2012-04-09 | $9.63 | $14.56 | 1,362,400 | — | — |
| 2012-04-05 | $9.78 | $14.79 | 1,036,200 | — | — |
| 2012-04-04 | $9.65 | $14.59 | 813,200 | — | — |
| 2012-04-03 | $9.84 | $14.88 | 650,900 | — | — |
| 2012-04-02 | $9.93 | $15.01 | 1,140,700 | — | — |
| 2012-03-30 | $9.74 | $14.73 | 1,578,200 | — | — |
| 2012-03-29 | $9.54 | $14.42 | 836,200 | — | — |
| 2012-03-28 | $9.65 | $14.59 | 624,900 | — | — |
| 2012-03-27 | $9.77 | $14.77 | 794,900 | — | — |
| 2012-03-26 | $9.82 | $14.85 | 761,800 | — | — |
| 2012-03-23 | $9.68 | $14.64 | 744,800 | — | — |
| 2012-03-22 | $9.70 | $14.67 | 1,217,100 | — | — |
| 2012-03-21 | $9.72 | $14.70 | 1,007,600 | — | — |
| 2012-03-20 | $9.68 | $14.64 | 871,100 | — | — |
| 2012-03-19 | $9.53 | $14.41 | 1,123,300 | — | — |
| 2012-03-16 | $9.46 | $14.30 | 1,397,100 | — | — |
| 2012-03-15 | $9.68 | $14.64 | 1,575,200 | — | — |
| 2012-03-14 | $9.34 | $14.12 | 931,000 | — | — |
| 2012-03-13 | $9.41 | $14.23 | 1,229,900 | — | — |
| 2012-03-12 | $9.18 | $13.88 | 1,176,300 | — | — |
| 2012-03-09 | $9.20 | $13.91 | 1,536,000 | — | — |
| 2012-03-08 | $8.90 | $13.46 | 1,066,800 | — | — |
| 2012-03-07 | $8.90 | $13.46 | 837,800 | — | — |
| 2012-03-06 | $8.74 | $13.21 | 1,657,500 | — | — |
| 2012-03-05 | $9.02 | $13.64 | 858,000 | — | — |
| 2012-03-02 | $8.97 | $13.56 | 1,543,800 | — | — |
| 2012-03-01 | $9.17 | $13.86 | 1,040,700 | — | — |
| 2012-02-29 | $8.98 | $13.58 | 1,671,400 | — | — |
| 2012-02-28 | $9.01 | $13.62 | 964,500 | — | — |
| 2012-02-27 | $9.14 | $13.82 | 1,113,100 | — | — |
| 2012-02-24 | $9.23 | $13.96 | 524,300 | — | — |
| 2012-02-23 | $9.39 | $14.20 | 1,504,100 | — | — |
| 2012-02-22 | $9.14 | $13.82 | 2,198,700 | — | — |
| 2012-02-21 | $9.13 | $13.80 | 1,554,500 | — | — |
| 2012-02-17 | $9.38 | $14.18 | 806,000 | — | — |
| 2012-02-16 | $9.38 | $14.18 | 2,408,400 | — | — |
| 2012-02-15 | $9.37 | $14.17 | 1,585,900 | — | — |
| 2012-02-14 | $9.63 | $14.56 | 576,400 | — | — |
| 2012-02-13 | $10.00 | $15.12 | 1,242,700 | — | — |
| 2012-02-10 | $9.74 | $14.73 | 815,900 | — | — |
| 2012-02-09 | $9.87 | $14.92 | 775,900 | — | — |
| 2012-02-08 | $9.99 | $15.10 | 2,229,200 | — | — |
| 2012-02-07 | $9.90 | $14.97 | 1,365,300 | — | — |
| 2012-02-06 | $9.78 | $14.79 | 638,300 | — | — |
| 2012-02-03 | $9.63 | $14.56 | 1,155,400 | — | — |
| 2012-02-02 | $9.34 | $14.12 | 865,400 | — | — |
| 2012-02-01 | $9.45 | $14.29 | 1,701,800 | — | — |
| 2012-01-31 | $9.29 | $14.05 | 3,344,500 | — | — |
| 2012-01-30 | $9.32 | $14.09 | 772,800 | — | — |
| 2012-01-27 | $9.34 | $14.12 | 805,400 | — | — |
| 2012-01-26 | $9.32 | $14.09 | 1,409,400 | — | — |
| 2012-01-25 | $9.41 | $14.23 | 1,500,200 | — | — |
| 2012-01-24 | $9.24 | $13.97 | 1,120,300 | — | — |
| 2012-01-23 | $9.01 | $13.62 | 1,214,100 | — | — |
| 2012-01-20 | $8.87 | $13.41 | 2,024,500 | — | — |
| 2012-01-19 | $8.74 | $13.21 | 979,500 | — | — |
| 2012-01-18 | $8.70 | $13.15 | 1,375,500 | — | — |
| 2012-01-17 | $8.59 | $12.99 | 917,000 | — | — |
| 2012-01-13 | $8.47 | $12.81 | 1,266,000 | — | — |
| 2012-01-12 | $8.39 | $12.69 | 594,600 | — | — |
| 2012-01-11 | $8.43 | $12.75 | 374,700 | — | — |
| 2012-01-10 | $8.36 | $12.64 | 1,253,500 | — | — |
| 2012-01-09 | $8.21 | $12.41 | 925,800 | — | — |
| 2012-01-06 | $8.06 | $12.19 | 1,043,500 | — | — |
| 2012-01-05 | $8.13 | $12.29 | 993,800 | — | — |
| 2012-01-04 | $8.16 | $12.34 | 921,200 | — | — |
| 2012-01-03 | $8.22 | $12.43 | 1,814,000 | — | — |