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
- 1996-11-18 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 | $5.90 | $34.57 | 2,880,200 | — | — |
| 2012-12-28 | $5.81 | $34.04 | 4,451,000 | — | — |
| 2012-12-27 | $5.75 | $33.69 | 4,362,600 | — | — |
| 2012-12-26 | $5.72 | $33.51 | 7,711,900 | — | — |
| 2012-12-24 | $5.52 | $32.34 | 1,572,600 | — | — |
| 2012-12-21 | $5.49 | $32.17 | 9,533,300 | — | — |
| 2012-12-20 | $5.80 | $33.98 | 3,992,100 | — | — |
| 2012-12-19 | $5.80 | $33.98 | 6,458,200 | — | — |
| 2012-12-18 | $5.73 | $33.57 | 7,563,800 | — | — |
| 2012-12-17 | $5.53 | $32.40 | 3,424,800 | — | — |
| 2012-12-14 | $5.49 | $32.17 | 3,892,300 | — | — |
| 2012-12-13 | $5.43 | $31.81 | 4,711,500 | — | — |
| 2012-12-12 | $5.46 | $31.99 | 7,694,900 | — | — |
| 2012-12-11 | $5.46 | $31.99 | 8,944,900 | — | — |
| 2012-12-10 | $5.37 | $31.46 | 6,370,800 | — | — |
| 2012-12-07 | $5.13 | $30.06 | 7,522,700 | — | — |
| 2012-12-06 | $5.05 | $29.59 | 5,005,600 | — | — |
| 2012-12-05 | $5.04 | $29.53 | 9,258,300 | — | — |
| 2012-12-04 | $4.87 | $28.53 | 5,382,100 | — | — |
| 2012-12-03 | $4.84 | $28.36 | 4,941,600 | — | — |
| 2012-11-30 | $4.83 | $28.30 | 12,580,100 | — | — |
| 2012-11-29 | $5.14 | $30.11 | 11,298,900 | — | — |
| 2012-11-28 | $4.81 | $28.18 | 5,140,400 | — | — |
| 2012-11-27 | $4.78 | $28.01 | 7,217,900 | — | — |
| 2012-11-26 | $4.91 | $28.77 | 8,747,300 | — | — |
| 2012-11-23 | $5.06 | $29.65 | 3,789,900 | — | — |
| 2012-11-21 | $4.87 | $28.53 | 6,376,800 | — | — |
| 2012-11-20 | $4.77 | $27.95 | 3,700,400 | — | — |
| 2012-11-19 | $4.87 | $28.53 | 7,846,300 | — | — |
| 2012-11-16 | $4.72 | $27.65 | 7,803,800 | — | — |
| 2012-11-15 | $4.84 | $28.36 | 4,033,000 | — | — |
| 2012-11-14 | $4.91 | $28.77 | 7,391,200 | — | — |
| 2012-11-13 | $5.10 | $29.88 | 6,632,700 | — | — |
| 2012-11-12 | $5.29 | $30.99 | 3,310,100 | — | — |
| 2012-11-09 | $5.32 | $31.17 | 11,041,900 | — | — |
| 2012-11-08 | $5.35 | $31.34 | 10,584,900 | — | — |
| 2012-11-07 | $5.48 | $32.11 | 8,216,600 | — | — |
| 2012-11-06 | $5.75 | $33.69 | 9,235,900 | — | — |
| 2012-11-05 | $5.50 | $32.22 | 4,409,300 | — | — |
| 2012-11-02 | $5.64 | $33.04 | 5,260,000 | — | — |
| 2012-11-01 | $5.66 | $33.16 | 8,580,700 | — | — |
| 2012-10-31 | $5.44 | $31.87 | 4,583,900 | — | — |
| 2012-10-26 | $5.40 | $31.64 | 5,754,400 | — | — |
| 2012-10-25 | $5.53 | $32.40 | 8,316,200 | — | — |
| 2012-10-24 | $5.45 | $31.93 | 6,355,900 | — | — |
| 2012-10-23 | $5.56 | $32.58 | 6,022,700 | — | — |
| 2012-10-22 | $5.69 | $33.34 | 7,317,800 | — | — |
| 2012-10-19 | $5.57 | $32.63 | 5,294,100 | — | — |
| 2012-10-18 | $5.78 | $33.86 | 7,620,100 | — | — |
| 2012-10-17 | $5.70 | $33.40 | 9,752,500 | — | — |
| 2012-10-16 | $5.62 | $32.93 | 9,748,800 | — | — |
| 2012-10-15 | $5.58 | $32.69 | 5,790,500 | — | — |
| 2012-10-12 | $5.41 | $31.70 | 3,851,300 | — | — |
| 2012-10-11 | $5.44 | $31.87 | 6,005,900 | — | — |
| 2012-10-10 | $5.30 | $31.05 | 6,633,900 | — | — |
| 2012-10-09 | $5.41 | $31.70 | 7,136,900 | — | — |
| 2012-10-08 | $5.51 | $32.28 | 6,220,300 | — | — |
| 2012-10-05 | $5.42 | $31.76 | 5,510,900 | — | — |
| 2012-10-04 | $5.49 | $32.17 | 7,487,900 | — | — |
| 2012-10-03 | $5.39 | $31.58 | 9,274,900 | — | — |
| 2012-10-02 | $5.49 | $32.17 | 11,400,100 | — | — |
| 2012-10-01 | $5.62 | $32.93 | 6,131,600 | — | — |
| 2012-09-28 | $5.63 | $32.99 | 9,884,700 | — | — |
| 2012-09-27 | $5.71 | $33.45 | 8,525,300 | — | — |
| 2012-09-26 | $5.79 | $33.92 | 10,853,600 | — | — |
| 2012-09-25 | $5.66 | $33.16 | 16,487,100 | — | — |
| 2012-09-24 | $6.21 | $36.38 | 5,650,800 | — | — |
| 2012-09-21 | $6.32 | $37.03 | 8,977,100 | — | — |
| 2012-09-20 | $6.39 | $37.44 | 8,099,000 | — | — |
| 2012-09-19 | $6.38 | $37.38 | 10,886,900 | — | — |
| 2012-09-18 | $6.39 | $37.44 | 9,638,200 | — | — |
| 2012-09-17 | $6.49 | $38.02 | 14,632,300 | — | — |
| 2012-09-14 | $6.78 | $39.72 | 19,998,700 | — | — |
| 2012-09-13 | $6.42 | $37.61 | 15,231,500 | — | — |
| 2012-09-12 | $5.78 | $33.86 | 6,817,000 | — | — |
| 2012-09-11 | $5.77 | $33.81 | 6,955,100 | — | — |
| 2012-09-10 | $5.53 | $32.40 | 8,676,500 | — | — |
| 2012-09-07 | $5.59 | $32.75 | 9,328,300 | — | — |
| 2012-09-06 | $5.18 | $30.35 | 8,284,900 | — | — |
| 2012-09-05 | $5.05 | $29.59 | 9,589,200 | — | — |
| 2012-09-04 | $4.69 | $27.48 | 6,399,500 | — | — |
| 2012-08-31 | $4.82 | $28.24 | 8,634,500 | — | — |
| 2012-08-30 | $4.70 | $27.54 | 4,697,500 | — | — |
| 2012-08-29 | $4.83 | $28.30 | 6,733,800 | — | — |
| 2012-08-28 | $5.07 | $29.70 | 7,201,400 | — | — |
| 2012-08-27 | $5.22 | $30.58 | 4,624,700 | — | — |
| 2012-08-24 | $5.40 | $31.64 | 8,818,400 | — | — |
| 2012-08-23 | $5.69 | $33.34 | 11,176,800 | — | — |
| 2012-08-22 | $5.59 | $32.75 | 6,350,600 | — | — |
| 2012-08-21 | $5.44 | $31.87 | 3,956,700 | — | — |
| 2012-08-20 | $5.43 | $31.81 | 5,269,700 | — | — |
| 2012-08-17 | $5.29 | $30.99 | 3,990,900 | — | — |
| 2012-08-16 | $5.35 | $31.34 | 5,818,900 | — | — |
| 2012-08-15 | $5.09 | $29.82 | 6,856,200 | — | — |
| 2012-08-14 | $5.20 | $30.47 | 6,358,800 | — | — |
| 2012-08-13 | $5.33 | $31.23 | 4,401,100 | — | — |
| 2012-08-10 | $5.39 | $31.58 | 6,591,400 | — | — |
| 2012-08-09 | $5.57 | $32.63 | 4,674,500 | — | — |
| 2012-08-08 | $5.53 | $32.40 | 4,754,800 | — | — |
| 2012-08-07 | $5.50 | $32.22 | 6,334,000 | — | — |
| 2012-08-06 | $5.54 | $32.46 | 8,501,000 | — | — |
| 2012-08-03 | $5.10 | $29.88 | 5,242,000 | — | — |
| 2012-08-02 | $4.76 | $27.89 | 4,518,500 | — | — |
| 2012-08-01 | $4.96 | $29.06 | 4,722,500 | — | — |
| 2012-07-31 | $5.18 | $30.35 | 9,222,700 | — | — |
| 2012-07-30 | $4.97 | $29.12 | 6,155,400 | — | — |
| 2012-07-27 | $4.87 | $28.53 | 8,248,100 | — | — |
| 2012-07-26 | $4.56 | $26.72 | 5,205,000 | — | — |
| 2012-07-25 | $4.55 | $26.66 | 7,101,700 | — | — |
| 2012-07-24 | $4.74 | $27.77 | 5,920,200 | — | — |
| 2012-07-23 | $4.77 | $27.95 | 4,839,300 | — | — |
| 2012-07-20 | $4.96 | $29.06 | 6,031,600 | — | — |
| 2012-07-19 | $5.18 | $30.35 | 6,759,700 | — | — |
| 2012-07-18 | $5.14 | $30.11 | 5,298,900 | — | — |
| 2012-07-17 | $5.12 | $30.00 | 5,991,700 | — | — |
| 2012-07-16 | $5.16 | $30.23 | 4,859,700 | — | — |
| 2012-07-13 | $5.31 | $31.11 | 7,619,400 | — | — |
| 2012-07-12 | $5.22 | $30.58 | 5,898,400 | — | — |
| 2012-07-11 | $5.28 | $30.93 | 5,388,500 | — | — |
| 2012-07-10 | $5.38 | $31.52 | 6,519,600 | — | — |
| 2012-07-09 | $5.57 | $32.63 | 6,247,600 | — | — |
| 2012-07-06 | $5.83 | $34.16 | 4,293,200 | — | — |
| 2012-07-05 | $6.08 | $35.62 | 6,313,800 | — | — |
| 2012-07-03 | $6.10 | $35.74 | 4,026,900 | — | — |
| 2012-07-02 | $5.83 | $34.16 | 4,774,300 | — | — |
| 2012-06-29 | $5.67 | $33.22 | 7,708,100 | — | — |
| 2012-06-28 | $5.24 | $30.70 | 4,458,100 | — | — |
| 2012-06-27 | $5.35 | $31.34 | 4,699,600 | — | — |
| 2012-06-26 | $5.42 | $31.76 | 3,849,400 | — | — |
| 2012-06-25 | $5.40 | $31.64 | 4,630,400 | — | — |
| 2012-06-22 | $5.64 | $33.04 | 6,335,800 | — | — |
| 2012-06-21 | $5.79 | $33.92 | 5,283,300 | — | — |
| 2012-06-20 | $6.09 | $35.68 | 5,471,400 | — | — |
| 2012-06-19 | $6.03 | $35.33 | 7,522,600 | — | — |
| 2012-06-18 | $5.96 | $34.92 | 7,287,700 | — | — |
| 2012-06-15 | $6.16 | $36.09 | 4,008,100 | — | — |
| 2012-06-14 | $6.13 | $35.91 | 2,868,800 | — | — |
| 2012-06-13 | $6.05 | $35.45 | 4,942,900 | — | — |
| 2012-06-12 | $6.07 | $35.56 | 4,011,800 | — | — |
| 2012-06-11 | $6.02 | $35.27 | 3,987,600 | — | — |
| 2012-06-08 | $6.16 | $36.09 | 5,703,200 | — | — |
| 2012-06-07 | $6.38 | $37.38 | 5,716,300 | — | — |
| 2012-06-06 | $6.28 | $36.79 | 8,319,200 | — | — |
| 2012-06-05 | $6.26 | $36.68 | 4,507,400 | — | — |
| 2012-06-04 | $6.26 | $36.68 | 5,543,600 | — | — |
| 2012-06-01 | $6.22 | $36.44 | 5,729,300 | — | — |
| 2012-05-31 | $6.48 | $37.97 | 7,070,300 | — | — |
| 2012-05-30 | $6.51 | $38.14 | 5,310,400 | — | — |
| 2012-05-29 | $6.62 | $38.79 | 5,908,300 | — | — |
| 2012-05-25 | $6.58 | $38.55 | 4,445,000 | — | — |
| 2012-05-24 | $6.50 | $38.08 | 4,901,400 | — | — |
| 2012-05-23 | $6.63 | $38.84 | 6,044,800 | — | — |
| 2012-05-22 | $6.68 | $39.14 | 7,505,200 | — | — |
| 2012-05-21 | $6.83 | $40.02 | 8,003,800 | — | — |
| 2012-05-18 | $6.46 | $37.85 | 7,966,700 | — | — |
| 2012-05-17 | $6.61 | $38.73 | 5,710,200 | — | — |
| 2012-05-16 | $6.74 | $39.49 | 8,340,900 | — | — |
| 2012-05-15 | $6.89 | $40.37 | 5,194,600 | — | — |
| 2012-05-14 | $7.16 | $41.95 | 5,851,200 | — | — |
| 2012-05-11 | $7.46 | $43.71 | 5,149,300 | — | — |
| 2012-05-10 | $7.77 | $45.52 | 4,308,700 | — | — |
| 2012-05-09 | $7.69 | $45.05 | 7,465,000 | — | — |
| 2012-05-08 | $8.17 | $45.34 | 6,901,200 | — | — |
| 2012-05-07 | $8.40 | $46.62 | 5,824,700 | — | — |
| 2012-05-04 | $8.51 | $47.23 | 5,702,100 | — | — |
| 2012-05-03 | $8.79 | $48.78 | 3,320,900 | — | — |
| 2012-05-02 | $8.88 | $49.28 | 3,581,700 | — | — |
| 2012-05-01 | $8.96 | $49.73 | 1,718,100 | — | — |
| 2012-04-30 | $8.92 | $49.50 | 2,733,700 | — | — |
| 2012-04-27 | $9.00 | $49.95 | 3,383,200 | — | — |
| 2012-04-26 | $8.94 | $49.62 | 2,879,700 | — | — |
| 2012-04-25 | $8.98 | $49.84 | 4,298,500 | — | — |
| 2012-04-24 | $8.84 | $49.06 | 2,989,400 | — | — |
| 2012-04-23 | $8.83 | $49.00 | 5,572,200 | — | — |
| 2012-04-20 | $9.06 | $50.28 | 2,931,700 | — | — |
| 2012-04-19 | $9.02 | $50.06 | 2,879,300 | — | — |
| 2012-04-18 | $9.22 | $51.17 | 4,024,900 | — | — |
| 2012-04-17 | $9.16 | $50.84 | 3,831,400 | — | — |
| 2012-04-16 | $8.99 | $49.89 | 5,462,600 | — | — |
| 2012-04-13 | $9.11 | $50.56 | 3,766,500 | — | — |
| 2012-04-12 | $9.34 | $51.84 | 5,377,200 | — | — |
| 2012-04-11 | $9.07 | $50.34 | 3,556,500 | — | — |
| 2012-04-10 | $9.06 | $50.28 | 5,532,400 | — | — |
| 2012-04-09 | $9.21 | $51.11 | 3,850,500 | — | — |
| 2012-04-05 | $9.25 | $51.34 | 3,867,000 | — | — |
| 2012-04-04 | $9.20 | $51.06 | 6,296,700 | — | — |
| 2012-04-03 | $9.46 | $52.50 | 4,313,700 | — | — |
| 2012-04-02 | $9.63 | $53.44 | 3,714,700 | — | — |
| 2012-03-30 | $9.46 | $52.50 | 4,832,000 | — | — |
| 2012-03-29 | $9.56 | $53.06 | 5,186,400 | — | — |
| 2012-03-28 | $9.52 | $52.83 | 6,543,500 | — | — |
| 2012-03-27 | $9.85 | $54.67 | 4,153,300 | — | — |
| 2012-03-26 | $10.10 | $56.05 | 2,915,100 | — | — |
| 2012-03-23 | $9.99 | $55.44 | 4,390,100 | — | — |
| 2012-03-22 | $9.92 | $55.05 | 5,762,500 | — | — |
| 2012-03-21 | $10.21 | $56.66 | 9,243,600 | — | — |
| 2012-03-20 | $10.58 | $58.72 | 3,959,700 | — | — |
| 2012-03-19 | $10.69 | $59.33 | 4,674,000 | — | — |
| 2012-03-16 | $10.73 | $59.55 | 4,300,500 | — | — |
| 2012-03-15 | $10.69 | $59.33 | 5,312,700 | — | — |
| 2012-03-14 | $10.54 | $58.49 | 6,810,500 | — | — |
| 2012-03-13 | $10.39 | $57.66 | 5,788,800 | — | — |
| 2012-03-12 | $9.90 | $54.94 | 3,863,900 | — | — |
| 2012-03-09 | $10.03 | $55.66 | 5,297,200 | — | — |
| 2012-03-08 | $10.07 | $55.89 | 4,439,400 | — | — |
| 2012-03-07 | $9.81 | $54.44 | 6,796,300 | — | — |
| 2012-03-06 | $9.92 | $55.05 | 7,795,300 | — | — |
| 2012-03-05 | $10.34 | $57.38 | 7,247,200 | — | — |
| 2012-03-02 | $10.55 | $58.55 | 5,001,500 | — | — |
| 2012-03-01 | $10.46 | $58.05 | 6,042,800 | — | — |
| 2012-02-29 | $10.22 | $56.72 | 5,709,200 | — | — |
| 2012-02-28 | $10.37 | $57.55 | 4,157,000 | — | — |
| 2012-02-27 | $10.24 | $56.83 | 2,664,800 | — | — |
| 2012-02-24 | $10.34 | $57.38 | 3,035,000 | — | — |
| 2012-02-23 | $10.32 | $57.27 | 3,484,900 | — | — |
| 2012-02-22 | $10.36 | $57.50 | 5,452,900 | — | — |
| 2012-02-21 | $10.39 | $57.66 | 3,325,600 | — | — |
| 2012-02-17 | $10.25 | $56.89 | 3,971,000 | — | — |
| 2012-02-16 | $10.26 | $56.94 | 6,319,900 | — | — |
| 2012-02-15 | $10.10 | $56.05 | 7,167,900 | — | — |
| 2012-02-14 | $10.43 | $57.88 | 4,962,500 | — | — |
| 2012-02-13 | $10.54 | $58.49 | 6,467,700 | — | — |
| 2012-02-10 | $10.39 | $57.66 | 6,723,700 | — | — |
| 2012-02-09 | $10.72 | $59.49 | 6,740,500 | — | — |
| 2012-02-08 | $10.70 | $59.38 | 6,509,400 | — | — |
| 2012-02-07 | $10.87 | $60.33 | 7,092,500 | — | — |
| 2012-02-06 | $10.83 | $60.10 | 4,560,100 | — | — |
| 2012-02-03 | $10.88 | $60.38 | 6,474,700 | — | — |
| 2012-02-02 | $10.59 | $58.77 | 8,374,400 | — | — |
| 2012-02-01 | $10.74 | $59.60 | 8,723,500 | — | — |
| 2012-01-31 | $10.27 | $57.00 | 9,594,300 | — | — |
| 2012-01-30 | $10.36 | $57.50 | 5,599,100 | — | — |
| 2012-01-27 | $10.54 | $58.49 | 6,682,000 | — | — |
| 2012-01-26 | $10.49 | $58.22 | 6,621,300 | — | — |
| 2012-01-25 | $10.51 | $58.33 | 5,643,400 | — | — |
| 2012-01-24 | $10.44 | $57.94 | 4,918,300 | — | — |
| 2012-01-23 | $10.41 | $57.77 | 8,310,500 | — | — |
| 2012-01-20 | $10.24 | $56.83 | 8,829,300 | — | — |
| 2012-01-19 | $9.86 | $54.72 | 7,032,400 | — | — |
| 2012-01-18 | $9.71 | $53.89 | 3,307,400 | — | — |
| 2012-01-17 | $9.44 | $52.39 | 4,364,300 | — | — |
| 2012-01-13 | $9.18 | $50.95 | 4,026,700 | — | — |
| 2012-01-12 | $9.36 | $51.95 | 4,523,500 | — | — |
| 2012-01-11 | $9.19 | $51.00 | 3,757,800 | — | — |
| 2012-01-10 | $9.08 | $50.39 | 5,263,900 | — | — |
| 2012-01-09 | $8.63 | $47.89 | 3,080,600 | — | — |
| 2012-01-06 | $8.53 | $47.34 | 3,031,800 | — | — |
| 2012-01-05 | $8.63 | $47.89 | 3,375,100 | — | — |
| 2012-01-04 | $8.84 | $49.06 | 4,880,700 | — | — |
| 2012-01-03 | $8.75 | $48.56 | 5,085,400 | — | — |