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
- 1990-03-23 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 | $9.30 | $24.69 | 1,527,400 | — | — |
| 2012-12-28 | $9.16 | $24.32 | 2,356,600 | — | — |
| 2012-12-27 | $9.35 | $24.83 | 1,574,000 | — | — |
| 2012-12-26 | $9.38 | $24.91 | 855,800 | — | — |
| 2012-12-24 | $9.47 | $25.14 | 474,200 | — | — |
| 2012-12-21 | $9.46 | $25.12 | 5,061,300 | — | — |
| 2012-12-20 | $9.51 | $25.25 | 1,334,300 | — | — |
| 2012-12-19 | $9.49 | $25.20 | 1,438,700 | — | — |
| 2012-12-18 | $9.56 | $25.38 | 1,791,200 | — | — |
| 2012-12-17 | $9.53 | $25.30 | 2,557,800 | — | — |
| 2012-12-14 | $9.26 | $24.59 | 1,716,600 | — | — |
| 2012-12-13 | $9.27 | $24.61 | 1,636,700 | — | — |
| 2012-12-12 | $9.31 | $24.72 | 1,155,800 | — | — |
| 2012-12-11 | $9.48 | $24.74 | 1,497,000 | — | — |
| 2012-12-10 | $9.49 | $24.76 | 805,100 | — | — |
| 2012-12-07 | $9.48 | $24.74 | 599,200 | — | — |
| 2012-12-06 | $9.51 | $24.82 | 619,700 | — | — |
| 2012-12-05 | $9.54 | $24.89 | 1,114,600 | — | — |
| 2012-12-04 | $9.49 | $24.76 | 764,000 | — | — |
| 2012-12-03 | $9.56 | $24.95 | 1,116,800 | — | — |
| 2012-11-30 | $9.54 | $24.89 | 1,751,800 | — | — |
| 2012-11-29 | $9.50 | $24.79 | 979,300 | — | — |
| 2012-11-28 | $9.48 | $24.74 | 1,004,400 | — | — |
| 2012-11-27 | $9.38 | $24.48 | 1,016,100 | — | — |
| 2012-11-26 | $9.41 | $24.56 | 1,236,400 | — | — |
| 2012-11-23 | $9.51 | $24.82 | 511,100 | — | — |
| 2012-11-21 | $9.22 | $24.06 | 665,300 | — | — |
| 2012-11-20 | $9.19 | $23.98 | 1,354,700 | — | — |
| 2012-11-19 | $9.17 | $23.93 | 1,502,200 | — | — |
| 2012-11-16 | $8.93 | $23.30 | 1,408,600 | — | — |
| 2012-11-15 | $8.78 | $22.91 | 1,801,700 | — | — |
| 2012-11-14 | $8.72 | $22.75 | 1,714,100 | — | — |
| 2012-11-13 | $8.87 | $23.15 | 1,782,200 | — | — |
| 2012-11-12 | $9.12 | $23.80 | 686,200 | — | — |
| 2012-11-09 | $9.23 | $24.09 | 1,658,700 | — | — |
| 2012-11-08 | $9.16 | $23.90 | 954,700 | — | — |
| 2012-11-07 | $9.24 | $24.11 | 1,322,600 | — | — |
| 2012-11-06 | $9.73 | $25.39 | 725,900 | — | — |
| 2012-11-05 | $9.63 | $25.13 | 914,000 | — | — |
| 2012-11-02 | $9.65 | $25.18 | 949,700 | — | — |
| 2012-11-01 | $9.84 | $25.68 | 2,061,800 | — | — |
| 2012-10-31 | $9.74 | $25.42 | 931,000 | — | — |
| 2012-10-26 | $9.70 | $25.31 | 1,206,900 | — | — |
| 2012-10-25 | $9.81 | $25.60 | 1,969,000 | — | — |
| 2012-10-24 | $9.66 | $25.21 | 763,500 | — | — |
| 2012-10-23 | $9.69 | $25.29 | 1,089,400 | — | — |
| 2012-10-22 | $9.70 | $25.31 | 674,600 | — | — |
| 2012-10-19 | $9.62 | $25.10 | 815,600 | — | — |
| 2012-10-18 | $9.64 | $25.16 | 1,217,800 | — | — |
| 2012-10-17 | $9.84 | $25.68 | 628,600 | — | — |
| 2012-10-16 | $9.73 | $25.39 | 1,026,300 | — | — |
| 2012-10-15 | $9.92 | $25.89 | 745,500 | — | — |
| 2012-10-12 | $9.85 | $25.70 | 1,044,500 | — | — |
| 2012-10-11 | $10.15 | $26.49 | 604,400 | — | — |
| 2012-10-10 | $10.04 | $26.20 | 822,000 | — | — |
| 2012-10-09 | $10.04 | $26.20 | 926,100 | — | — |
| 2012-10-08 | $10.14 | $26.46 | 761,800 | — | — |
| 2012-10-05 | $10.20 | $26.62 | 719,300 | — | — |
| 2012-10-04 | $10.13 | $26.43 | 834,200 | — | — |
| 2012-10-03 | $9.94 | $25.94 | 734,500 | — | — |
| 2012-10-02 | $9.93 | $25.91 | 749,000 | — | — |
| 2012-10-01 | $9.93 | $25.91 | 1,639,500 | — | — |
| 2012-09-28 | $10.02 | $26.15 | 880,000 | — | — |
| 2012-09-27 | $10.04 | $26.20 | 943,600 | — | — |
| 2012-09-26 | $10.00 | $26.09 | 1,015,800 | — | — |
| 2012-09-25 | $9.97 | $26.02 | 900,800 | — | — |
| 2012-09-24 | $10.14 | $26.46 | 1,118,200 | — | — |
| 2012-09-21 | $10.20 | $26.62 | 3,715,600 | — | — |
| 2012-09-20 | $10.12 | $26.41 | 1,214,500 | — | — |
| 2012-09-19 | $10.22 | $26.67 | 970,700 | — | — |
| 2012-09-18 | $10.25 | $26.75 | 864,300 | — | — |
| 2012-09-17 | $10.30 | $26.88 | 1,199,900 | — | — |
| 2012-09-14 | $10.71 | $27.95 | 1,920,500 | — | — |
| 2012-09-13 | $10.32 | $26.93 | 1,265,500 | — | — |
| 2012-09-12 | $10.25 | $26.75 | 614,800 | — | — |
| 2012-09-11 | $10.34 | $26.56 | 756,400 | — | — |
| 2012-09-10 | $10.27 | $26.38 | 706,300 | — | — |
| 2012-09-07 | $10.24 | $26.30 | 833,300 | — | — |
| 2012-09-06 | $10.12 | $25.99 | 1,194,900 | — | — |
| 2012-09-05 | $9.89 | $25.40 | 1,064,200 | — | — |
| 2012-09-04 | $9.97 | $25.61 | 1,252,000 | — | — |
| 2012-08-31 | $9.70 | $24.91 | 900,400 | — | — |
| 2012-08-30 | $9.76 | $25.07 | 528,700 | — | — |
| 2012-08-29 | $9.82 | $25.22 | 764,300 | — | — |
| 2012-08-28 | $9.73 | $24.99 | 836,700 | — | — |
| 2012-08-27 | $9.65 | $24.78 | 958,100 | — | — |
| 2012-08-24 | $9.50 | $24.40 | 441,700 | — | — |
| 2012-08-23 | $9.46 | $24.30 | 613,600 | — | — |
| 2012-08-22 | $9.53 | $24.48 | 540,500 | — | — |
| 2012-08-21 | $9.66 | $24.81 | 672,900 | — | — |
| 2012-08-20 | $9.62 | $24.71 | 659,100 | — | — |
| 2012-08-17 | $9.67 | $24.84 | 443,200 | — | — |
| 2012-08-16 | $9.62 | $24.71 | 674,700 | — | — |
| 2012-08-15 | $9.64 | $24.76 | 610,300 | — | — |
| 2012-08-14 | $9.59 | $24.63 | 735,500 | — | — |
| 2012-08-13 | $9.51 | $24.43 | 942,900 | — | — |
| 2012-08-10 | $9.51 | $24.43 | 672,400 | — | — |
| 2012-08-09 | $9.58 | $24.60 | 1,032,700 | — | — |
| 2012-08-08 | $9.54 | $24.50 | 788,100 | — | — |
| 2012-08-07 | $9.61 | $24.68 | 2,110,000 | — | — |
| 2012-08-06 | $9.39 | $24.12 | 1,214,200 | — | — |
| 2012-08-03 | $9.32 | $23.94 | 1,245,700 | — | — |
| 2012-08-02 | $9.17 | $23.55 | 1,215,500 | — | — |
| 2012-08-01 | $9.21 | $23.65 | 1,260,400 | — | — |
| 2012-07-31 | $9.30 | $23.89 | 1,694,400 | — | — |
| 2012-07-30 | $9.44 | $24.25 | 929,600 | — | — |
| 2012-07-27 | $9.60 | $24.66 | 2,927,400 | — | — |
| 2012-07-26 | $9.65 | $24.78 | 3,193,400 | — | — |
| 2012-07-25 | $10.29 | $26.43 | 698,000 | — | — |
| 2012-07-24 | $10.30 | $26.45 | 753,600 | — | — |
| 2012-07-23 | $10.35 | $26.58 | 474,100 | — | — |
| 2012-07-20 | $10.45 | $26.84 | 578,000 | — | — |
| 2012-07-19 | $10.60 | $27.22 | 1,071,900 | — | — |
| 2012-07-18 | $10.69 | $27.46 | 686,200 | — | — |
| 2012-07-17 | $10.73 | $27.56 | 645,600 | — | — |
| 2012-07-16 | $10.45 | $26.84 | 1,101,900 | — | — |
| 2012-07-13 | $10.63 | $27.30 | 961,700 | — | — |
| 2012-07-12 | $10.47 | $26.89 | 1,025,900 | — | — |
| 2012-07-11 | $10.62 | $27.28 | 1,044,400 | — | — |
| 2012-07-10 | $10.64 | $27.33 | 1,061,500 | — | — |
| 2012-07-09 | $10.58 | $27.17 | 920,200 | — | — |
| 2012-07-06 | $10.76 | $27.64 | 596,600 | — | — |
| 2012-07-05 | $10.75 | $27.61 | 919,400 | — | — |
| 2012-07-03 | $10.93 | $28.07 | 612,500 | — | — |
| 2012-07-02 | $10.87 | $27.92 | 951,400 | — | — |
| 2012-06-29 | $10.60 | $27.22 | 960,200 | — | — |
| 2012-06-28 | $10.46 | $26.87 | 879,000 | — | — |
| 2012-06-27 | $10.48 | $26.92 | 894,300 | — | — |
| 2012-06-26 | $10.29 | $26.43 | 825,600 | — | — |
| 2012-06-25 | $10.28 | $26.40 | 693,900 | — | — |
| 2012-06-22 | $10.53 | $27.04 | 700,300 | — | — |
| 2012-06-21 | $10.45 | $26.84 | 824,000 | — | — |
| 2012-06-20 | $10.65 | $27.35 | 1,191,100 | — | — |
| 2012-06-19 | $10.66 | $27.38 | 1,447,600 | — | — |
| 2012-06-18 | $10.62 | $27.28 | 1,271,800 | — | — |
| 2012-06-15 | $10.59 | $27.20 | 2,342,200 | — | — |
| 2012-06-14 | $10.64 | $27.33 | 1,322,300 | — | — |
| 2012-06-13 | $10.62 | $27.28 | 1,010,900 | — | — |
| 2012-06-12 | $10.86 | $27.47 | 1,338,000 | — | — |
| 2012-06-11 | $10.87 | $27.50 | 921,200 | — | — |
| 2012-06-08 | $11.16 | $28.23 | 941,000 | — | — |
| 2012-06-07 | $11.01 | $27.85 | 983,600 | — | — |
| 2012-06-06 | $10.92 | $27.63 | 847,100 | — | — |
| 2012-06-05 | $10.65 | $26.94 | 1,221,400 | — | — |
| 2012-06-04 | $10.65 | $26.94 | 906,000 | — | — |
| 2012-06-01 | $10.73 | $27.14 | 1,119,100 | — | — |
| 2012-05-31 | $11.19 | $28.31 | 1,269,100 | — | — |
| 2012-05-30 | $11.16 | $28.23 | 698,800 | — | — |
| 2012-05-29 | $11.43 | $28.92 | 712,500 | — | — |
| 2012-05-25 | $11.31 | $28.61 | 625,900 | — | — |
| 2012-05-24 | $11.45 | $28.97 | 682,000 | — | — |
| 2012-05-23 | $11.28 | $28.54 | 712,000 | — | — |
| 2012-05-22 | $11.24 | $28.44 | 766,800 | — | — |
| 2012-05-21 | $11.11 | $28.11 | 737,800 | — | — |
| 2012-05-18 | $11.05 | $27.95 | 804,300 | — | — |
| 2012-05-17 | $11.13 | $28.16 | 947,800 | — | — |
| 2012-05-16 | $11.37 | $28.76 | 698,300 | — | — |
| 2012-05-15 | $11.41 | $28.87 | 1,286,400 | — | — |
| 2012-05-14 | $11.48 | $29.04 | 921,700 | — | — |
| 2012-05-11 | $11.60 | $29.35 | 925,100 | — | — |
| 2012-05-10 | $11.71 | $29.62 | 1,063,200 | — | — |
| 2012-05-09 | $11.58 | $29.30 | 1,135,200 | — | — |
| 2012-05-08 | $11.70 | $29.61 | 1,338,855 | — | — |
| 2012-05-07 | $11.56 | $29.25 | 1,570,275 | — | — |
| 2012-05-04 | $11.50 | $29.10 | 1,730,505 | — | — |
| 2012-05-03 | $11.65 | $29.47 | 1,747,725 | — | — |
| 2012-05-02 | $11.87 | $30.02 | 1,152,375 | — | — |
| 2012-05-01 | $12.01 | $30.38 | 1,263,045 | — | — |
| 2012-04-30 | $12.00 | $30.36 | 745,290 | — | — |
| 2012-04-27 | $12.11 | $30.65 | 1,052,415 | — | — |
| 2012-04-26 | $12.12 | $30.67 | 1,110,165 | — | — |
| 2012-04-25 | $12.36 | $31.27 | 1,664,565 | — | — |
| 2012-04-24 | $12.09 | $30.57 | 1,123,920 | — | — |
| 2012-04-23 | $12.01 | $30.38 | 652,680 | — | — |
| 2012-04-20 | $12.12 | $30.67 | 732,795 | — | — |
| 2012-04-19 | $12.00 | $30.36 | 801,570 | — | — |
| 2012-04-18 | $11.92 | $30.16 | 591,045 | — | — |
| 2012-04-17 | $12.09 | $30.57 | 690,690 | — | — |
| 2012-04-16 | $11.86 | $30.00 | 863,205 | — | — |
| 2012-04-13 | $11.69 | $29.56 | 1,087,065 | — | — |
| 2012-04-12 | $12.10 | $30.62 | 562,800 | — | — |
| 2012-04-11 | $11.93 | $30.19 | 710,010 | — | — |
| 2012-04-10 | $11.75 | $29.73 | 1,073,625 | — | — |
| 2012-04-09 | $12.00 | $30.36 | 769,545 | — | — |
| 2012-04-05 | $12.19 | $30.84 | 522,690 | — | — |
| 2012-04-04 | $12.30 | $31.13 | 893,970 | — | — |
| 2012-04-03 | $12.44 | $31.47 | 963,375 | — | — |
| 2012-04-02 | $12.34 | $31.23 | 1,022,910 | — | — |
| 2012-03-30 | $12.33 | $31.20 | 691,320 | — | — |
| 2012-03-29 | $12.35 | $31.25 | 694,575 | — | — |
| 2012-03-28 | $12.49 | $31.59 | 1,003,590 | — | — |
| 2012-03-27 | $12.39 | $31.35 | 865,305 | — | — |
| 2012-03-26 | $12.59 | $31.85 | 1,047,375 | — | — |
| 2012-03-23 | $12.35 | $31.25 | 725,865 | — | — |
| 2012-03-22 | $12.36 | $31.27 | 788,655 | — | — |
| 2012-03-21 | $12.49 | $31.59 | 861,210 | — | — |
| 2012-03-20 | $12.50 | $31.61 | 1,143,975 | — | — |
| 2012-03-19 | $12.50 | $31.61 | 1,996,155 | — | — |
| 2012-03-16 | $12.46 | $31.51 | 3,464,895 | — | — |
| 2012-03-15 | $12.29 | $31.08 | 1,096,515 | — | — |
| 2012-03-14 | $12.06 | $30.50 | 977,970 | — | — |
| 2012-03-13 | $12.10 | $30.60 | 1,168,440 | — | — |
| 2012-03-12 | $11.92 | $29.75 | 1,194,375 | — | — |
| 2012-03-09 | $11.83 | $29.51 | 697,830 | — | — |
| 2012-03-08 | $11.67 | $29.11 | 885,885 | — | — |
| 2012-03-07 | $11.65 | $29.06 | 590,625 | — | — |
| 2012-03-06 | $11.48 | $28.63 | 1,186,605 | — | — |
| 2012-03-05 | $11.81 | $29.46 | 617,505 | — | — |
| 2012-03-02 | $11.77 | $29.37 | 828,030 | — | — |
| 2012-03-01 | $11.98 | $29.89 | 1,025,640 | — | — |
| 2012-02-29 | $11.91 | $29.72 | 1,069,320 | — | — |
| 2012-02-28 | $11.81 | $29.46 | 599,655 | — | — |
| 2012-02-27 | $11.85 | $29.56 | 602,595 | — | — |
| 2012-02-24 | $11.80 | $29.44 | 554,925 | — | — |
| 2012-02-23 | $11.97 | $29.87 | 893,655 | — | — |
| 2012-02-22 | $11.58 | $28.89 | 764,505 | — | — |
| 2012-02-21 | $11.90 | $29.70 | 661,815 | — | — |
| 2012-02-17 | $11.99 | $29.91 | 611,100 | — | — |
| 2012-02-16 | $12.03 | $30.01 | 1,150,905 | — | — |
| 2012-02-15 | $11.64 | $29.04 | 1,013,670 | — | — |
| 2012-02-14 | $11.60 | $28.94 | 734,685 | — | — |
| 2012-02-13 | $11.70 | $29.18 | 531,195 | — | — |
| 2012-02-10 | $11.55 | $28.82 | 580,125 | — | — |
| 2012-02-09 | $11.75 | $29.32 | 688,275 | — | — |
| 2012-02-08 | $11.74 | $29.30 | 889,770 | — | — |
| 2012-02-07 | $11.73 | $29.27 | 1,090,320 | — | — |
| 2012-02-06 | $11.66 | $29.08 | 659,400 | — | — |
| 2012-02-03 | $11.89 | $29.65 | 1,120,035 | — | — |
| 2012-02-02 | $11.61 | $28.96 | 775,635 | — | — |
| 2012-02-01 | $11.54 | $28.80 | 1,241,100 | — | — |
| 2012-01-31 | $11.35 | $28.32 | 1,369,305 | — | — |
| 2012-01-30 | $11.50 | $28.70 | 1,008,420 | — | — |
| 2012-01-27 | $11.64 | $29.04 | 1,000,755 | — | — |
| 2012-01-26 | $11.64 | $29.04 | 1,800,120 | — | — |
| 2012-01-25 | $12.39 | $30.91 | 1,131,060 | — | — |
| 2012-01-24 | $12.26 | $30.58 | 762,720 | — | — |
| 2012-01-23 | $12.30 | $30.70 | 936,075 | — | — |
| 2012-01-20 | $12.42 | $30.98 | 1,135,890 | — | — |
| 2012-01-19 | $12.30 | $30.70 | 776,160 | — | — |
| 2012-01-18 | $12.41 | $30.96 | 723,975 | — | — |
| 2012-01-17 | $12.30 | $30.70 | 890,925 | — | — |
| 2012-01-13 | $12.34 | $30.79 | 790,545 | — | — |
| 2012-01-12 | $12.36 | $30.84 | 916,965 | — | — |
| 2012-01-11 | $12.24 | $30.53 | 1,028,370 | — | — |
| 2012-01-10 | $12.28 | $30.63 | 1,735,440 | — | — |
| 2012-01-09 | $12.37 | $30.86 | 1,196,055 | — | — |
| 2012-01-06 | $12.17 | $30.37 | 1,015,455 | — | — |
| 2012-01-05 | $12.14 | $30.29 | 1,605,450 | — | — |
| 2012-01-04 | $11.92 | $29.75 | 1,317,750 | — | — |
| 2012-01-03 | $12.00 | $29.94 | 2,999,955 | — | — |