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
- 1980-03-17 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 | $10.63 | $12.16 | 1,203,300 | — | — |
| 2012-12-28 | $10.15 | $11.61 | 858,100 | — | — |
| 2012-12-27 | $10.20 | $11.66 | 614,300 | — | — |
| 2012-12-26 | $10.20 | $11.66 | 590,400 | — | — |
| 2012-12-24 | $10.25 | $11.72 | 277,600 | — | — |
| 2012-12-21 | $10.31 | $11.79 | 1,742,100 | — | — |
| 2012-12-20 | $10.40 | $11.89 | 1,070,000 | — | — |
| 2012-12-19 | $10.21 | $11.68 | 793,600 | — | — |
| 2012-12-18 | $10.29 | $11.77 | 893,400 | — | — |
| 2012-12-17 | $10.10 | $11.55 | 817,100 | — | — |
| 2012-12-14 | $10.12 | $11.57 | 741,200 | — | — |
| 2012-12-13 | $10.13 | $11.58 | 1,736,900 | — | — |
| 2012-12-12 | $10.00 | $11.44 | 1,504,500 | — | — |
| 2012-12-11 | $10.04 | $11.48 | 927,200 | — | — |
| 2012-12-10 | $9.95 | $11.38 | 1,157,400 | — | — |
| 2012-12-07 | $9.84 | $11.25 | 632,400 | — | — |
| 2012-12-06 | $9.83 | $11.24 | 1,114,600 | — | — |
| 2012-12-05 | $9.88 | $11.30 | 871,200 | — | — |
| 2012-12-04 | $9.85 | $11.26 | 1,195,900 | — | — |
| 2012-12-03 | $9.71 | $11.10 | 1,148,700 | — | — |
| 2012-11-30 | $9.70 | $11.09 | 1,783,900 | — | — |
| 2012-11-29 | $9.72 | $11.12 | 918,000 | — | — |
| 2012-11-28 | $9.58 | $10.96 | 977,100 | — | — |
| 2012-11-27 | $9.28 | $10.61 | 1,166,100 | — | — |
| 2012-11-26 | $9.33 | $10.67 | 681,500 | — | — |
| 2012-11-23 | $9.40 | $10.75 | 897,900 | — | — |
| 2012-11-21 | $9.19 | $10.51 | 690,800 | — | — |
| 2012-11-20 | $9.10 | $10.41 | 889,400 | — | — |
| 2012-11-19 | $9.11 | $10.42 | 1,015,700 | — | — |
| 2012-11-16 | $8.72 | $9.97 | 1,783,800 | — | — |
| 2012-11-15 | $8.71 | $9.96 | 1,426,300 | — | — |
| 2012-11-14 | $8.60 | $9.83 | 1,497,100 | — | — |
| 2012-11-13 | $8.80 | $10.06 | 1,406,600 | — | — |
| 2012-11-12 | $8.83 | $10.10 | 735,400 | — | — |
| 2012-11-09 | $8.75 | $10.01 | 1,502,300 | — | — |
| 2012-11-08 | $8.57 | $9.80 | 1,328,000 | — | — |
| 2012-11-07 | $8.76 | $10.02 | 1,999,000 | — | — |
| 2012-11-06 | $9.34 | $10.68 | 1,012,100 | — | — |
| 2012-11-05 | $9.18 | $10.50 | 1,014,500 | — | — |
| 2012-11-02 | $9.17 | $10.49 | 2,453,300 | — | — |
| 2012-11-01 | $9.00 | $10.29 | 3,256,800 | — | — |
| 2012-10-31 | $8.28 | $9.47 | 2,733,700 | — | — |
| 2012-10-26 | $8.80 | $10.06 | 891,500 | — | — |
| 2012-10-25 | $8.80 | $10.06 | 772,400 | — | — |
| 2012-10-24 | $8.68 | $9.93 | 953,900 | — | — |
| 2012-10-23 | $8.79 | $10.05 | 1,132,500 | — | — |
| 2012-10-22 | $8.83 | $10.10 | 696,800 | — | — |
| 2012-10-19 | $8.85 | $10.12 | 1,415,800 | — | — |
| 2012-10-18 | $9.02 | $10.31 | 2,325,900 | — | — |
| 2012-10-17 | $9.22 | $10.54 | 1,619,900 | — | — |
| 2012-10-16 | $9.03 | $10.33 | 1,569,300 | — | — |
| 2012-10-15 | $8.72 | $9.97 | 775,900 | — | — |
| 2012-10-12 | $8.59 | $9.82 | 1,460,200 | — | — |
| 2012-10-11 | $8.84 | $10.11 | 1,217,200 | — | — |
| 2012-10-10 | $8.87 | $10.14 | 1,982,400 | — | — |
| 2012-10-09 | $9.09 | $10.39 | 1,769,600 | — | — |
| 2012-10-08 | $9.42 | $10.77 | 690,700 | — | — |
| 2012-10-05 | $9.61 | $10.99 | 1,162,000 | — | — |
| 2012-10-04 | $9.64 | $11.02 | 1,253,000 | — | — |
| 2012-10-03 | $9.58 | $10.96 | 1,293,200 | — | — |
| 2012-10-02 | $9.61 | $10.99 | 1,399,700 | — | — |
| 2012-10-01 | $9.66 | $11.05 | 2,201,700 | — | — |
| 2012-09-28 | $9.83 | $11.24 | 1,412,600 | — | — |
| 2012-09-27 | $10.06 | $11.50 | 727,500 | — | — |
| 2012-09-26 | $9.91 | $11.33 | 1,539,900 | — | — |
| 2012-09-25 | $10.05 | $11.49 | 1,424,300 | — | — |
| 2012-09-24 | $10.38 | $11.87 | 1,157,500 | — | — |
| 2012-09-21 | $10.52 | $12.03 | 5,725,100 | — | — |
| 2012-09-20 | $10.32 | $11.80 | 1,665,100 | — | — |
| 2012-09-19 | $10.82 | $12.37 | 1,921,700 | — | — |
| 2012-09-18 | $10.60 | $12.12 | 1,210,800 | — | — |
| 2012-09-17 | $10.73 | $12.27 | 979,100 | — | — |
| 2012-09-14 | $11.00 | $12.58 | 1,247,400 | — | — |
| 2012-09-13 | $10.71 | $12.25 | 1,144,700 | — | — |
| 2012-09-12 | $10.58 | $12.10 | 909,300 | — | — |
| 2012-09-11 | $10.52 | $12.03 | 1,522,500 | — | — |
| 2012-09-10 | $10.46 | $11.96 | 1,235,300 | — | — |
| 2012-09-07 | $10.50 | $12.01 | 1,849,500 | — | — |
| 2012-09-06 | $10.27 | $11.74 | 1,752,900 | — | — |
| 2012-09-05 | $9.89 | $11.31 | 1,808,600 | — | — |
| 2012-09-04 | $10.02 | $11.46 | 2,511,500 | — | — |
| 2012-08-31 | $9.56 | $10.93 | 1,123,100 | — | — |
| 2012-08-30 | $9.41 | $10.76 | 777,500 | — | — |
| 2012-08-29 | $9.66 | $11.05 | 837,900 | — | — |
| 2012-08-28 | $9.59 | $10.97 | 968,700 | — | — |
| 2012-08-27 | $9.60 | $10.98 | 1,051,200 | — | — |
| 2012-08-24 | $9.83 | $11.24 | 1,173,500 | — | — |
| 2012-08-23 | $9.86 | $11.28 | 1,505,200 | — | — |
| 2012-08-22 | $9.89 | $11.31 | 2,006,000 | — | — |
| 2012-08-21 | $10.22 | $11.69 | 1,455,000 | — | — |
| 2012-08-20 | $10.02 | $11.46 | 2,515,000 | — | — |
| 2012-08-17 | $10.02 | $11.46 | 843,500 | — | — |
| 2012-08-16 | $10.04 | $11.48 | 2,197,400 | — | — |
| 2012-08-15 | $9.96 | $11.39 | 1,343,100 | — | — |
| 2012-08-14 | $9.94 | $11.37 | 2,314,500 | — | — |
| 2012-08-13 | $10.16 | $11.62 | 1,194,600 | — | — |
| 2012-08-10 | $10.24 | $11.71 | 998,700 | — | — |
| 2012-08-09 | $10.17 | $11.63 | 1,238,500 | — | — |
| 2012-08-08 | $9.96 | $11.39 | 1,760,600 | — | — |
| 2012-08-07 | $9.91 | $11.33 | 1,806,600 | — | — |
| 2012-08-06 | $9.70 | $11.09 | 1,267,100 | — | — |
| 2012-08-03 | $9.73 | $11.13 | 1,621,000 | — | — |
| 2012-08-02 | $9.37 | $10.72 | 2,250,000 | — | — |
| 2012-08-01 | $9.84 | $11.25 | 3,646,500 | — | — |
| 2012-07-31 | $9.87 | $11.29 | 6,457,200 | — | — |
| 2012-07-30 | $8.76 | $10.02 | 2,153,700 | — | — |
| 2012-07-27 | $8.79 | $10.05 | 1,401,500 | — | — |
| 2012-07-26 | $8.67 | $9.91 | 1,725,200 | — | — |
| 2012-07-25 | $8.48 | $9.70 | 1,892,800 | — | — |
| 2012-07-24 | $8.18 | $9.35 | 1,385,200 | — | — |
| 2012-07-23 | $8.32 | $9.51 | 1,462,000 | — | — |
| 2012-07-20 | $8.54 | $9.77 | 1,143,200 | — | — |
| 2012-07-19 | $8.79 | $10.05 | 4,634,000 | — | — |
| 2012-07-18 | $8.65 | $9.89 | 2,714,000 | — | — |
| 2012-07-17 | $8.45 | $9.66 | 1,556,300 | — | — |
| 2012-07-16 | $8.58 | $9.81 | 1,525,000 | — | — |
| 2012-07-13 | $8.75 | $10.01 | 1,193,100 | — | — |
| 2012-07-12 | $8.69 | $9.94 | 1,044,600 | — | — |
| 2012-07-11 | $8.74 | $9.99 | 1,124,200 | — | — |
| 2012-07-10 | $8.80 | $10.06 | 956,300 | — | — |
| 2012-07-09 | $9.03 | $10.33 | 1,944,000 | — | — |
| 2012-07-06 | $9.12 | $10.43 | 1,295,900 | — | — |
| 2012-07-05 | $9.50 | $10.86 | 1,433,300 | — | — |
| 2012-07-03 | $9.36 | $10.70 | 596,900 | — | — |
| 2012-07-02 | $9.39 | $10.74 | 1,160,100 | — | — |
| 2012-06-29 | $9.43 | $10.78 | 1,505,700 | — | — |
| 2012-06-28 | $9.01 | $10.30 | 2,466,900 | — | — |
| 2012-06-27 | $8.93 | $10.21 | 3,348,800 | — | — |
| 2012-06-26 | $8.94 | $10.22 | 1,508,800 | — | — |
| 2012-06-25 | $8.98 | $10.27 | 1,737,700 | — | — |
| 2012-06-22 | $9.34 | $10.68 | 3,849,200 | — | — |
| 2012-06-21 | $9.30 | $10.64 | 2,438,800 | — | — |
| 2012-06-20 | $9.92 | $11.34 | 1,303,700 | — | — |
| 2012-06-19 | $9.91 | $11.33 | 1,173,100 | — | — |
| 2012-06-18 | $9.82 | $11.23 | 1,213,300 | — | — |
| 2012-06-15 | $9.65 | $11.04 | 2,538,300 | — | — |
| 2012-06-14 | $9.47 | $10.83 | 2,452,400 | — | — |
| 2012-06-13 | $9.64 | $11.02 | 1,872,500 | — | — |
| 2012-06-12 | $9.95 | $11.38 | 1,911,200 | — | — |
| 2012-06-11 | $9.86 | $11.28 | 1,385,900 | — | — |
| 2012-06-08 | $10.39 | $11.88 | 1,288,600 | — | — |
| 2012-06-07 | $10.22 | $11.69 | 2,352,500 | — | — |
| 2012-06-06 | $10.69 | $12.22 | 1,830,200 | — | — |
| 2012-06-05 | $10.50 | $12.01 | 1,307,200 | — | — |
| 2012-06-04 | $10.23 | $11.70 | 2,184,700 | — | — |
| 2012-06-01 | $10.20 | $11.66 | 2,524,900 | — | — |
| 2012-05-31 | $10.62 | $12.14 | 3,911,700 | — | — |
| 2012-05-30 | $10.71 | $12.25 | 31,434,200 | — | — |
| 2012-05-29 | $10.38 | $11.87 | 1,588,900 | — | — |
| 2012-05-25 | $9.95 | $11.38 | 1,324,700 | — | — |
| 2012-05-24 | $9.85 | $11.26 | 2,316,800 | — | — |
| 2012-05-23 | $9.89 | $11.31 | 1,555,300 | — | — |
| 2012-05-22 | $9.88 | $11.30 | 2,426,400 | — | — |
| 2012-05-21 | $9.66 | $11.05 | 1,438,100 | — | — |
| 2012-05-18 | $9.37 | $10.72 | 1,358,400 | — | — |
| 2012-05-17 | $9.69 | $11.08 | 2,516,800 | — | — |
| 2012-05-16 | $10.01 | $11.45 | 2,810,600 | — | — |
| 2012-05-15 | $10.65 | $12.18 | 1,608,800 | — | — |
| 2012-05-14 | $10.65 | $12.18 | 1,618,800 | — | — |
| 2012-05-11 | $10.77 | $12.32 | 1,527,900 | — | — |
| 2012-05-10 | $10.86 | $12.42 | 1,680,800 | — | — |
| 2012-05-09 | $11.20 | $12.81 | 1,442,000 | — | — |
| 2012-05-08 | $11.38 | $13.01 | 1,454,800 | — | — |
| 2012-05-07 | $11.48 | $13.13 | 1,233,100 | — | — |
| 2012-05-04 | $11.73 | $13.41 | 2,018,300 | — | — |
| 2012-05-03 | $11.83 | $13.53 | 2,146,900 | — | — |
| 2012-05-02 | $12.42 | $14.20 | 3,295,400 | — | — |
| 2012-05-01 | $11.24 | $12.85 | 1,057,200 | — | — |
| 2012-04-30 | $11.22 | $12.83 | 2,195,300 | — | — |
| 2012-04-27 | $11.15 | $12.75 | 2,381,300 | — | — |
| 2012-04-26 | $11.06 | $12.65 | 1,450,200 | — | — |
| 2012-04-25 | $11.05 | $12.64 | 815,600 | — | — |
| 2012-04-24 | $10.81 | $12.36 | 778,700 | — | — |
| 2012-04-23 | $10.73 | $12.27 | 1,046,500 | — | — |
| 2012-04-20 | $11.00 | $12.58 | 1,120,400 | — | — |
| 2012-04-19 | $11.13 | $12.73 | 1,004,300 | — | — |
| 2012-04-18 | $11.35 | $12.98 | 1,121,700 | — | — |
| 2012-04-17 | $11.64 | $13.31 | 623,600 | — | — |
| 2012-04-16 | $11.34 | $12.97 | 776,700 | — | — |
| 2012-04-13 | $11.34 | $12.97 | 1,516,200 | — | — |
| 2012-04-12 | $11.87 | $13.57 | 1,287,400 | — | — |
| 2012-04-11 | $11.34 | $12.97 | 1,075,500 | — | — |
| 2012-04-10 | $11.08 | $12.67 | 1,919,500 | — | — |
| 2012-04-09 | $11.33 | $12.96 | 2,070,600 | — | — |
| 2012-04-05 | $11.70 | $13.38 | 1,522,900 | — | — |
| 2012-04-04 | $11.68 | $13.36 | 3,284,300 | — | — |
| 2012-04-03 | $11.91 | $13.62 | 1,853,100 | — | — |
| 2012-04-02 | $11.97 | $13.69 | 1,619,100 | — | — |
| 2012-03-30 | $12.16 | $13.91 | 1,387,300 | — | — |
| 2012-03-29 | $12.14 | $13.88 | 1,600,600 | — | — |
| 2012-03-28 | $12.10 | $13.84 | 1,728,900 | — | — |
| 2012-03-27 | $12.13 | $13.87 | 1,292,100 | — | — |
| 2012-03-26 | $12.24 | $14.00 | 936,900 | — | — |
| 2012-03-23 | $11.90 | $13.61 | 1,050,600 | — | — |
| 2012-03-22 | $11.93 | $13.64 | 1,286,800 | — | — |
| 2012-03-21 | $12.05 | $13.78 | 2,454,500 | — | — |
| 2012-03-20 | $12.06 | $13.79 | 959,900 | — | — |
| 2012-03-19 | $12.36 | $14.13 | 1,707,500 | — | — |
| 2012-03-16 | $12.12 | $13.86 | 1,158,600 | — | — |
| 2012-03-15 | $12.04 | $13.77 | 973,700 | — | — |
| 2012-03-14 | $11.91 | $13.62 | 999,200 | — | — |
| 2012-03-13 | $12.06 | $13.79 | 1,434,700 | — | — |
| 2012-03-12 | $11.65 | $13.32 | 1,298,800 | — | — |
| 2012-03-09 | $11.64 | $13.31 | 1,483,900 | — | — |
| 2012-03-08 | $11.65 | $13.32 | 2,445,200 | — | — |
| 2012-03-07 | $11.49 | $13.14 | 1,953,400 | — | — |
| 2012-03-06 | $11.31 | $12.93 | 2,947,500 | — | — |
| 2012-03-05 | $11.72 | $13.40 | 2,436,100 | — | — |
| 2012-03-02 | $12.17 | $13.92 | 1,444,200 | — | — |
| 2012-03-01 | $12.59 | $14.40 | 2,239,600 | — | — |
| 2012-02-29 | $12.26 | $14.02 | 1,505,300 | — | — |
| 2012-02-28 | $12.43 | $14.21 | 1,155,100 | — | — |
| 2012-02-27 | $12.45 | $14.24 | 1,367,700 | — | — |
| 2012-02-24 | $12.60 | $14.41 | 1,168,500 | — | — |
| 2012-02-23 | $12.45 | $14.24 | 2,465,000 | — | — |
| 2012-02-22 | $12.57 | $14.37 | 2,200,600 | — | — |
| 2012-02-21 | $12.88 | $14.73 | 1,665,700 | — | — |
| 2012-02-17 | $13.13 | $15.01 | 890,700 | — | — |
| 2012-02-16 | $13.06 | $14.93 | 1,571,800 | — | — |
| 2012-02-15 | $12.77 | $14.60 | 1,862,100 | — | — |
| 2012-02-14 | $12.77 | $14.60 | 2,032,600 | — | — |
| 2012-02-13 | $12.94 | $14.80 | 1,974,000 | — | — |
| 2012-02-10 | $12.98 | $14.84 | 1,343,000 | — | — |
| 2012-02-09 | $13.15 | $15.04 | 2,492,900 | — | — |
| 2012-02-08 | $13.10 | $14.98 | 5,153,600 | — | — |
| 2012-02-07 | $12.41 | $14.19 | 7,376,600 | — | — |
| 2012-02-06 | $12.80 | $14.64 | 1,393,500 | — | — |
| 2012-02-03 | $12.74 | $14.57 | 2,879,700 | — | — |
| 2012-02-02 | $12.59 | $14.40 | 1,635,900 | — | — |
| 2012-02-01 | $12.65 | $14.47 | 2,282,300 | — | — |
| 2012-01-31 | $12.28 | $14.04 | 2,091,800 | — | — |
| 2012-01-30 | $12.25 | $14.01 | 1,896,300 | — | — |
| 2012-01-27 | $12.39 | $14.17 | 1,380,000 | — | — |
| 2012-01-26 | $12.08 | $13.81 | 2,639,800 | — | — |
| 2012-01-25 | $11.97 | $13.69 | 2,479,800 | — | — |
| 2012-01-24 | $12.06 | $13.79 | 3,703,400 | — | — |
| 2012-01-23 | $11.82 | $13.52 | 3,575,300 | — | — |
| 2012-01-20 | $11.70 | $13.38 | 1,614,300 | — | — |
| 2012-01-19 | $11.85 | $13.55 | 3,401,100 | — | — |
| 2012-01-18 | $11.43 | $13.07 | 4,086,500 | — | — |
| 2012-01-17 | $10.30 | $11.78 | 1,191,500 | — | — |
| 2012-01-13 | $10.40 | $11.89 | 1,745,200 | — | — |
| 2012-01-12 | $10.48 | $11.98 | 2,056,400 | — | — |
| 2012-01-11 | $10.48 | $11.98 | 1,247,300 | — | — |
| 2012-01-10 | $10.35 | $11.84 | 3,252,800 | — | — |
| 2012-01-09 | $10.17 | $11.63 | 2,227,100 | — | — |
| 2012-01-06 | $9.77 | $11.17 | 2,333,400 | — | — |
| 2012-01-05 | $9.55 | $10.92 | 1,686,600 | — | — |
| 2012-01-04 | $9.32 | $10.66 | 1,562,800 | — | — |
| 2012-01-03 | $9.33 | $10.67 | 1,525,900 | — | — |