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
- 2003-12-09 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 | $11.33 | $11.52 | 2,150,000 | — | — |
| 2012-12-28 | $11.02 | $11.20 | 2,728,800 | — | — |
| 2012-12-27 | $11.17 | $11.36 | 1,996,600 | — | — |
| 2012-12-26 | $11.27 | $11.46 | 2,157,200 | — | — |
| 2012-12-24 | $11.21 | $11.40 | 1,835,200 | — | — |
| 2012-12-21 | $11.31 | $11.50 | 2,727,600 | — | — |
| 2012-12-20 | $11.33 | $11.52 | 3,732,400 | — | — |
| 2012-12-19 | $11.51 | $11.71 | 3,826,800 | — | — |
| 2012-12-18 | $11.56 | $11.75 | 8,757,200 | — | — |
| 2012-12-17 | $11.04 | $11.23 | 8,666,000 | — | — |
| 2012-12-14 | $10.58 | $10.76 | 7,027,000 | — | — |
| 2012-12-13 | $10.04 | $10.21 | 3,686,400 | — | — |
| 2012-12-12 | $9.90 | $10.07 | 5,903,800 | — | — |
| 2012-12-11 | $9.71 | $9.87 | 9,280,800 | — | — |
| 2012-12-10 | $9.22 | $9.37 | 2,364,400 | — | — |
| 2012-12-07 | $9.10 | $9.26 | 4,719,600 | — | — |
| 2012-12-06 | $9.04 | $9.19 | 10,759,200 | — | — |
| 2012-12-05 | $9.01 | $9.17 | 14,832,000 | — | — |
| 2012-12-04 | $8.97 | $9.12 | 10,699,200 | — | — |
| 2012-12-03 | $9.76 | $9.92 | 2,676,200 | — | — |
| 2012-11-30 | $9.55 | $9.71 | 2,513,800 | — | — |
| 2012-11-29 | $9.69 | $9.86 | 4,726,800 | — | — |
| 2012-11-28 | $9.75 | $9.92 | 4,402,800 | — | — |
| 2012-11-27 | $9.74 | $9.90 | 6,018,600 | — | — |
| 2012-11-26 | $9.66 | $9.82 | 5,940,800 | — | — |
| 2012-11-23 | $9.03 | $9.18 | 2,313,000 | — | — |
| 2012-11-21 | $8.84 | $8.99 | 4,163,000 | — | — |
| 2012-11-20 | $8.88 | $9.03 | 2,225,200 | — | — |
| 2012-11-19 | $8.81 | $8.96 | 3,606,600 | — | — |
| 2012-11-16 | $8.79 | $8.94 | 12,881,800 | — | — |
| 2012-11-15 | $9.25 | $9.41 | 4,375,600 | — | — |
| 2012-11-14 | $9.55 | $9.71 | 3,413,400 | — | — |
| 2012-11-13 | $9.93 | $10.10 | 3,721,000 | — | — |
| 2012-11-12 | $10.08 | $10.25 | 3,721,200 | — | — |
| 2012-11-09 | $9.95 | $10.12 | 4,040,200 | — | — |
| 2012-11-08 | $9.78 | $9.95 | 5,026,400 | — | — |
| 2012-11-07 | $9.90 | $10.07 | 7,040,000 | — | — |
| 2012-11-06 | $10.16 | $10.33 | 11,726,800 | — | — |
| 2012-11-05 | $10.03 | $10.20 | 10,769,200 | — | — |
| 2012-11-02 | $10.17 | $10.34 | 7,410,200 | — | — |
| 2012-11-01 | $10.15 | $10.32 | 8,305,400 | — | — |
| 2012-10-31 | $10.01 | $10.18 | 4,127,400 | — | — |
| 2012-10-26 | $9.77 | $9.94 | 2,026,200 | — | — |
| 2012-10-25 | $9.77 | $9.93 | 4,198,200 | — | — |
| 2012-10-24 | $9.90 | $10.07 | 3,557,400 | — | — |
| 2012-10-23 | $9.84 | $10.00 | 4,054,200 | — | — |
| 2012-10-22 | $9.93 | $10.10 | 9,287,600 | — | — |
| 2012-10-19 | $9.67 | $9.84 | 5,731,600 | — | — |
| 2012-10-18 | $9.93 | $10.10 | 10,819,200 | — | — |
| 2012-10-17 | $9.34 | $9.50 | 2,440,000 | — | — |
| 2012-10-16 | $9.18 | $9.34 | 2,789,400 | — | — |
| 2012-10-15 | $9.17 | $9.33 | 3,257,400 | — | — |
| 2012-10-12 | $9.23 | $9.38 | 5,194,000 | — | — |
| 2012-10-11 | $9.22 | $9.37 | 3,160,000 | — | — |
| 2012-10-10 | $8.97 | $9.12 | 4,265,600 | — | — |
| 2012-10-09 | $9.16 | $9.31 | 10,553,400 | — | — |
| 2012-10-08 | $9.03 | $9.18 | 5,216,200 | — | — |
| 2012-10-05 | $9.12 | $9.28 | 6,758,200 | — | — |
| 2012-10-04 | $8.88 | $9.03 | 4,928,200 | — | — |
| 2012-10-03 | $8.72 | $8.86 | 5,124,600 | — | — |
| 2012-10-02 | $8.73 | $8.88 | 6,199,600 | — | — |
| 2012-10-01 | $8.38 | $8.52 | 5,659,200 | — | — |
| 2012-09-28 | $8.44 | $8.59 | 7,338,000 | — | — |
| 2012-09-27 | $8.66 | $8.81 | 7,952,800 | — | — |
| 2012-09-26 | $8.50 | $8.65 | 9,469,600 | — | — |
| 2012-09-25 | $8.62 | $8.76 | 3,804,800 | — | — |
| 2012-09-24 | $8.70 | $8.85 | 6,292,200 | — | — |
| 2012-09-21 | $8.83 | $8.98 | 6,137,000 | — | — |
| 2012-09-20 | $8.85 | $9.00 | 7,732,600 | — | — |
| 2012-09-19 | $9.29 | $9.44 | 23,525,200 | — | — |
| 2012-09-18 | $8.79 | $8.94 | 3,092,200 | — | — |
| 2012-09-17 | $8.91 | $9.06 | 4,173,800 | — | — |
| 2012-09-14 | $9.18 | $9.34 | 11,052,000 | — | — |
| 2012-09-13 | $8.65 | $8.80 | 4,588,800 | — | — |
| 2012-09-12 | $8.57 | $8.71 | 5,907,000 | — | — |
| 2012-09-11 | $8.59 | $8.74 | 5,369,000 | — | — |
| 2012-09-10 | $8.58 | $8.72 | 6,174,600 | — | — |
| 2012-09-07 | $8.77 | $8.92 | 5,972,400 | — | — |
| 2012-09-06 | $8.43 | $8.57 | 5,079,000 | — | — |
| 2012-09-05 | $8.19 | $8.33 | 5,196,200 | — | — |
| 2012-09-04 | $8.31 | $8.45 | 7,000,200 | — | — |
| 2012-08-31 | $8.07 | $8.20 | 6,334,600 | — | — |
| 2012-08-30 | $8.29 | $8.43 | 4,075,600 | — | — |
| 2012-08-29 | $8.74 | $8.89 | 3,655,800 | — | — |
| 2012-08-28 | $8.72 | $8.87 | 2,986,200 | — | — |
| 2012-08-27 | $8.54 | $8.68 | 7,021,200 | — | — |
| 2012-08-24 | $8.56 | $8.70 | 10,259,000 | — | — |
| 2012-08-23 | $8.68 | $8.83 | 16,544,600 | — | — |
| 2012-08-22 | $7.99 | $8.13 | 7,019,800 | — | — |
| 2012-08-21 | $7.55 | $7.68 | 5,533,000 | — | — |
| 2012-08-20 | $7.14 | $7.26 | 2,900,600 | — | — |
| 2012-08-17 | $7.12 | $7.24 | 3,635,800 | — | — |
| 2012-08-16 | $7.06 | $7.18 | 3,822,800 | — | — |
| 2012-08-15 | $6.96 | $7.08 | 2,525,000 | — | — |
| 2012-08-14 | $6.85 | $6.97 | 5,363,000 | — | — |
| 2012-08-13 | $7.21 | $7.33 | 6,847,000 | — | — |
| 2012-08-10 | $6.78 | $6.89 | 2,542,200 | — | — |
| 2012-08-09 | $6.67 | $6.78 | 3,550,400 | — | — |
| 2012-08-08 | $6.60 | $6.71 | 3,735,200 | — | — |
| 2012-08-07 | $6.80 | $6.91 | 3,966,200 | — | — |
| 2012-08-06 | $6.74 | $6.85 | 3,238,800 | — | — |
| 2012-08-03 | $6.49 | $6.60 | 3,841,200 | — | — |
| 2012-08-02 | $6.25 | $6.36 | 4,683,200 | — | — |
| 2012-08-01 | $6.35 | $6.45 | 3,921,200 | — | — |
| 2012-07-31 | $6.24 | $6.35 | 5,639,800 | — | — |
| 2012-07-30 | $6.30 | $6.41 | 9,698,400 | — | — |
| 2012-07-27 | $6.73 | $6.84 | 5,018,000 | — | — |
| 2012-07-26 | $6.85 | $6.96 | 6,036,400 | — | — |
| 2012-07-25 | $6.57 | $6.68 | 14,912,600 | — | — |
| 2012-07-24 | $7.45 | $7.58 | 10,370,800 | — | — |
| 2012-07-23 | $7.16 | $7.28 | 5,299,800 | — | — |
| 2012-07-20 | $7.32 | $7.44 | 13,661,600 | — | — |
| 2012-07-19 | $7.42 | $7.54 | 6,230,000 | — | — |
| 2012-07-18 | $7.26 | $7.38 | 10,636,600 | — | — |
| 2012-07-17 | $6.81 | $6.93 | 10,467,800 | — | — |
| 2012-07-16 | $7.36 | $7.48 | 7,073,000 | — | — |
| 2012-07-13 | $7.53 | $7.66 | 3,654,800 | — | — |
| 2012-07-12 | $7.53 | $7.65 | 5,355,600 | — | — |
| 2012-07-11 | $7.74 | $7.87 | 3,724,000 | — | — |
| 2012-07-10 | $7.69 | $7.82 | 2,964,600 | — | — |
| 2012-07-09 | $7.74 | $7.87 | 2,258,400 | — | — |
| 2012-07-06 | $7.97 | $8.11 | 5,246,600 | — | — |
| 2012-07-05 | $8.20 | $8.34 | 2,960,600 | — | — |
| 2012-07-03 | $8.16 | $8.30 | 1,472,600 | — | — |
| 2012-07-02 | $8.25 | $8.39 | 3,955,600 | — | — |
| 2012-06-29 | $8.38 | $8.52 | 3,896,200 | — | — |
| 2012-06-28 | $8.31 | $8.45 | 3,887,600 | — | — |
| 2012-06-27 | $8.27 | $8.41 | 2,589,200 | — | — |
| 2012-06-26 | $8.29 | $8.43 | 3,053,000 | — | — |
| 2012-06-25 | $8.26 | $8.40 | 3,912,400 | — | — |
| 2012-06-22 | $8.47 | $8.62 | 5,557,800 | — | — |
| 2012-06-21 | $8.33 | $8.47 | 5,243,400 | — | — |
| 2012-06-20 | $8.77 | $8.92 | 6,418,400 | — | — |
| 2012-06-19 | $8.79 | $8.94 | 4,620,000 | — | — |
| 2012-06-18 | $8.59 | $8.74 | 3,736,000 | — | — |
| 2012-06-15 | $8.57 | $8.71 | 5,438,000 | — | — |
| 2012-06-14 | $8.53 | $8.67 | 8,969,600 | — | — |
| 2012-06-13 | $8.24 | $8.38 | 6,939,000 | — | — |
| 2012-06-12 | $8.27 | $8.41 | 7,835,800 | — | — |
| 2012-06-11 | $8.53 | $8.68 | 8,928,400 | — | — |
| 2012-06-08 | $9.33 | $9.49 | 4,494,800 | — | — |
| 2012-06-07 | $9.53 | $9.69 | 5,597,400 | — | — |
| 2012-06-06 | $9.36 | $9.52 | 4,798,200 | — | — |
| 2012-06-05 | $9.03 | $9.18 | 3,826,400 | — | — |
| 2012-06-04 | $8.82 | $8.97 | 5,647,800 | — | — |
| 2012-06-01 | $8.92 | $9.07 | 6,302,600 | — | — |
| 2012-05-31 | $9.20 | $9.36 | 5,780,200 | — | — |
| 2012-05-30 | $9.32 | $9.48 | 4,421,600 | — | — |
| 2012-05-29 | $9.59 | $9.75 | 4,187,200 | — | — |
| 2012-05-25 | $9.18 | $9.34 | 3,131,800 | — | — |
| 2012-05-24 | $9.27 | $9.43 | 4,316,400 | — | — |
| 2012-05-23 | $9.56 | $9.72 | 8,895,200 | — | — |
| 2012-05-22 | $9.63 | $9.79 | 2,358,400 | — | — |
| 2012-05-21 | $9.74 | $9.91 | 3,883,400 | — | — |
| 2012-05-18 | $9.46 | $9.62 | 8,293,400 | — | — |
| 2012-05-17 | $10.46 | $10.63 | 14,623,200 | — | — |
| 2012-05-16 | $9.83 | $9.99 | 3,898,200 | — | — |
| 2012-05-15 | $9.81 | $9.97 | 5,849,600 | — | — |
| 2012-05-14 | $9.48 | $9.64 | 6,947,200 | — | — |
| 2012-05-11 | $9.55 | $9.71 | 7,960,800 | — | — |
| 2012-05-10 | $9.51 | $9.67 | 3,979,200 | — | — |
| 2012-05-09 | $9.76 | $9.92 | 3,328,600 | — | — |
| 2012-05-08 | $9.94 | $10.11 | 3,730,800 | — | — |
| 2012-05-07 | $10.00 | $10.17 | 5,318,400 | — | — |
| 2012-05-04 | $9.96 | $10.13 | 5,189,800 | — | — |
| 2012-05-03 | $10.04 | $10.21 | 6,157,800 | — | — |
| 2012-05-02 | $10.26 | $10.43 | 6,041,800 | — | — |
| 2012-05-01 | $10.47 | $10.65 | 5,278,600 | — | — |
| 2012-04-30 | $10.84 | $11.02 | 4,467,000 | — | — |
| 2012-04-27 | $10.83 | $11.02 | 3,687,400 | — | — |
| 2012-04-26 | $10.75 | $10.93 | 3,879,800 | — | — |
| 2012-04-25 | $10.49 | $10.67 | 6,213,600 | — | — |
| 2012-04-24 | $10.55 | $10.73 | 2,216,200 | — | — |
| 2012-04-23 | $10.47 | $10.65 | 4,724,400 | — | — |
| 2012-04-20 | $10.59 | $10.77 | 3,429,200 | — | — |
| 2012-04-19 | $10.56 | $10.74 | 3,472,400 | — | — |
| 2012-04-18 | $10.53 | $10.71 | 4,323,200 | — | — |
| 2012-04-17 | $10.69 | $10.87 | 3,257,000 | — | — |
| 2012-04-16 | $10.53 | $10.71 | 4,247,200 | — | — |
| 2012-04-13 | $10.67 | $10.85 | 5,386,600 | — | — |
| 2012-04-12 | $10.85 | $11.03 | 5,141,600 | — | — |
| 2012-04-11 | $10.53 | $10.71 | 3,828,600 | — | — |
| 2012-04-10 | $10.43 | $10.60 | 3,356,400 | — | — |
| 2012-04-09 | $10.55 | $10.73 | 3,385,800 | — | — |
| 2012-04-05 | $10.66 | $10.84 | 4,585,400 | — | — |
| 2012-04-04 | $10.50 | $10.68 | 7,706,000 | — | — |
| 2012-04-03 | $10.51 | $10.69 | 6,164,200 | — | — |
| 2012-04-02 | $10.87 | $11.05 | 4,283,000 | — | — |
| 2012-03-30 | $10.82 | $11.01 | 6,916,000 | — | — |
| 2012-03-29 | $10.64 | $10.82 | 10,717,400 | — | — |
| 2012-03-28 | $11.00 | $11.18 | 7,254,600 | — | — |
| 2012-03-27 | $11.55 | $11.74 | 7,233,600 | — | — |
| 2012-03-26 | $11.58 | $11.77 | 9,054,600 | — | — |
| 2012-03-23 | $11.42 | $11.61 | 6,556,200 | — | — |
| 2012-03-22 | $11.36 | $11.55 | 5,918,000 | — | — |
| 2012-03-21 | $11.58 | $11.77 | 5,970,800 | — | — |
| 2012-03-20 | $11.69 | $11.89 | 6,048,400 | — | — |
| 2012-03-19 | $12.10 | $12.31 | 3,877,000 | — | — |
| 2012-03-16 | $12.34 | $12.55 | 7,199,000 | — | — |
| 2012-03-15 | $11.71 | $11.91 | 5,600,000 | — | — |
| 2012-03-14 | $11.69 | $11.89 | 5,394,400 | — | — |
| 2012-03-13 | $12.03 | $12.23 | 3,745,600 | — | — |
| 2012-03-12 | $11.88 | $12.08 | 4,502,800 | — | — |
| 2012-03-09 | $12.05 | $12.25 | 10,918,200 | — | — |
| 2012-03-08 | $12.49 | $12.70 | 11,973,400 | — | — |
| 2012-03-07 | $12.27 | $12.48 | 15,761,600 | — | — |
| 2012-03-06 | $12.74 | $12.95 | 5,932,400 | — | — |
| 2012-03-05 | $13.23 | $13.46 | 6,028,800 | — | — |
| 2012-03-02 | $13.87 | $14.11 | 4,355,600 | — | — |
| 2012-03-01 | $13.88 | $14.11 | 8,937,400 | — | — |
| 2012-02-29 | $13.69 | $13.93 | 7,944,400 | — | — |
| 2012-02-28 | $13.76 | $13.99 | 11,315,600 | — | — |
| 2012-02-27 | $13.41 | $13.64 | 10,962,600 | — | — |
| 2012-02-24 | $12.61 | $12.83 | 8,929,600 | — | — |
| 2012-02-23 | $12.02 | $12.23 | 5,393,800 | — | — |
| 2012-02-22 | $11.67 | $11.87 | 6,156,400 | — | — |
| 2012-02-21 | $11.48 | $11.68 | 23,293,200 | — | — |
| 2012-02-17 | $12.35 | $12.56 | 3,684,000 | — | — |
| 2012-02-16 | $12.47 | $12.68 | 3,549,000 | — | — |
| 2012-02-15 | $12.21 | $12.42 | 4,305,000 | — | — |
| 2012-02-14 | $12.02 | $12.23 | 3,468,800 | — | — |
| 2012-02-13 | $12.36 | $12.57 | 4,184,800 | — | — |
| 2012-02-10 | $12.47 | $12.68 | 4,348,600 | — | — |
| 2012-02-09 | $12.36 | $12.57 | 5,784,600 | — | — |
| 2012-02-08 | $12.62 | $12.84 | 7,218,600 | — | — |
| 2012-02-07 | $12.10 | $12.30 | 2,267,000 | — | — |
| 2012-02-06 | $12.33 | $12.54 | 2,759,000 | — | — |
| 2012-02-03 | $12.60 | $12.82 | 5,197,200 | — | — |
| 2012-02-02 | $12.50 | $12.71 | 4,706,000 | — | — |
| 2012-02-01 | $12.82 | $13.04 | 6,549,200 | — | — |
| 2012-01-31 | $12.53 | $12.74 | 6,741,400 | — | — |
| 2012-01-30 | $12.96 | $13.18 | 4,178,400 | — | — |
| 2012-01-27 | $13.74 | $13.98 | 3,259,200 | — | — |
| 2012-01-26 | $13.70 | $13.94 | 2,796,600 | — | — |
| 2012-01-25 | $13.79 | $14.02 | 4,112,400 | — | — |
| 2012-01-24 | $13.79 | $14.03 | 4,212,800 | — | — |
| 2012-01-23 | $13.87 | $14.10 | 5,132,000 | — | — |
| 2012-01-20 | $13.78 | $14.02 | 11,355,600 | — | — |
| 2012-01-19 | $13.45 | $13.68 | 9,573,000 | — | — |
| 2012-01-18 | $12.35 | $12.56 | 9,409,600 | — | — |
| 2012-01-17 | $11.83 | $12.03 | 5,468,800 | — | — |
| 2012-01-13 | $12.16 | $12.36 | 11,351,600 | — | — |
| 2012-01-12 | $11.91 | $12.11 | 12,769,600 | — | — |
| 2012-01-11 | $11.32 | $11.51 | 4,889,400 | — | — |
| 2012-01-10 | $11.29 | $11.48 | 9,379,800 | — | — |
| 2012-01-09 | $11.22 | $11.41 | 4,444,200 | — | — |
| 2012-01-06 | $11.48 | $11.67 | 4,415,200 | — | — |
| 2012-01-05 | $11.76 | $11.96 | 3,900,800 | — | — |
| 2012-01-04 | $12.05 | $12.25 | 2,983,200 | — | — |
| 2012-01-03 | $12.31 | $12.52 | 4,593,000 | — | — |