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 | $8.37 | $10.77 | 34,700 | — | — |
| 2012-12-28 | $8.10 | $10.42 | 8,500 | — | — |
| 2012-12-27 | $8.23 | $10.59 | 14,000 | — | — |
| 2012-12-26 | $8.38 | $10.78 | 15,900 | — | — |
| 2012-12-24 | $8.38 | $10.78 | 4,100 | — | — |
| 2012-12-21 | $8.45 | $10.87 | 191,800 | — | — |
| 2012-12-20 | $8.50 | $10.94 | 25,200 | — | — |
| 2012-12-19 | $8.48 | $10.91 | 20,200 | — | — |
| 2012-12-18 | $8.49 | $10.92 | 32,000 | — | — |
| 2012-12-17 | $8.37 | $10.77 | 18,900 | — | — |
| 2012-12-14 | $8.26 | $10.63 | 34,100 | — | — |
| 2012-12-13 | $8.24 | $10.60 | 7,800 | — | — |
| 2012-12-12 | $8.12 | $10.45 | 41,900 | — | — |
| 2012-12-11 | $8.44 | $10.86 | 63,900 | — | — |
| 2012-12-10 | $8.25 | $10.61 | 13,500 | — | — |
| 2012-12-07 | $8.17 | $10.51 | 8,600 | — | — |
| 2012-12-06 | $8.21 | $10.56 | 17,600 | — | — |
| 2012-12-05 | $8.23 | $10.59 | 37,500 | — | — |
| 2012-12-04 | $8.21 | $10.56 | 18,100 | — | — |
| 2012-12-03 | $8.19 | $10.54 | 34,100 | — | — |
| 2012-11-30 | $8.16 | $10.50 | 57,500 | — | — |
| 2012-11-29 | $8.16 | $10.50 | 105,100 | — | — |
| 2012-11-28 | $8.20 | $10.55 | 70,800 | — | — |
| 2012-11-27 | $8.24 | $10.60 | 15,500 | — | — |
| 2012-11-26 | $8.20 | $10.55 | 58,500 | — | — |
| 2012-11-23 | $7.89 | $10.15 | 8,100 | — | — |
| 2012-11-21 | $7.77 | $10.00 | 4,800 | — | — |
| 2012-11-20 | $7.80 | $10.04 | 13,300 | — | — |
| 2012-11-19 | $7.82 | $10.06 | 12,800 | — | — |
| 2012-11-16 | $7.60 | $9.78 | 25,300 | — | — |
| 2012-11-15 | $7.67 | $9.87 | 31,300 | — | — |
| 2012-11-14 | $7.62 | $9.80 | 12,700 | — | — |
| 2012-11-13 | $7.85 | $10.10 | 16,000 | — | — |
| 2012-11-12 | $7.88 | $10.14 | 13,200 | — | — |
| 2012-11-09 | $7.93 | $10.20 | 10,000 | — | — |
| 2012-11-08 | $7.89 | $10.15 | 33,900 | — | — |
| 2012-11-07 | $8.00 | $10.29 | 20,600 | — | — |
| 2012-11-06 | $8.15 | $10.49 | 10,000 | — | — |
| 2012-11-05 | $8.06 | $10.37 | 13,100 | — | — |
| 2012-11-02 | $8.05 | $10.36 | 28,800 | — | — |
| 2012-11-01 | $8.09 | $10.41 | 28,300 | — | — |
| 2012-10-31 | $8.17 | $10.51 | 11,000 | — | — |
| 2012-10-26 | $8.08 | $10.40 | 8,600 | — | — |
| 2012-10-25 | $8.15 | $10.49 | 37,400 | — | — |
| 2012-10-24 | $7.91 | $10.18 | 19,200 | — | — |
| 2012-10-23 | $7.83 | $10.07 | 22,400 | — | — |
| 2012-10-22 | $8.01 | $10.31 | 30,200 | — | — |
| 2012-10-19 | $8.00 | $10.29 | 70,300 | — | — |
| 2012-10-18 | $8.23 | $10.59 | 54,000 | — | — |
| 2012-10-17 | $8.65 | $11.13 | 14,000 | — | — |
| 2012-10-16 | $8.60 | $11.06 | 15,100 | — | — |
| 2012-10-15 | $8.65 | $11.13 | 18,100 | — | — |
| 2012-10-12 | $8.59 | $11.05 | 10,500 | — | — |
| 2012-10-11 | $8.64 | $11.12 | 12,900 | — | — |
| 2012-10-10 | $8.69 | $11.18 | 8,700 | — | — |
| 2012-10-09 | $8.67 | $11.15 | 26,000 | — | — |
| 2012-10-08 | $8.56 | $11.01 | 10,700 | — | — |
| 2012-10-05 | $8.52 | $10.96 | 19,300 | — | — |
| 2012-10-04 | $8.72 | $11.22 | 15,700 | — | — |
| 2012-10-03 | $8.58 | $11.04 | 22,500 | — | — |
| 2012-10-02 | $8.67 | $11.15 | 26,700 | — | — |
| 2012-10-01 | $8.61 | $11.08 | 27,700 | — | — |
| 2012-09-28 | $8.60 | $11.06 | 21,800 | — | — |
| 2012-09-27 | $8.66 | $11.14 | 21,100 | — | — |
| 2012-09-26 | $8.57 | $11.03 | 22,400 | — | — |
| 2012-09-25 | $8.60 | $11.06 | 47,100 | — | — |
| 2012-09-24 | $8.69 | $11.18 | 20,700 | — | — |
| 2012-09-21 | $8.64 | $11.12 | 116,700 | — | — |
| 2012-09-20 | $8.67 | $11.15 | 11,000 | — | — |
| 2012-09-19 | $8.69 | $11.18 | 22,500 | — | — |
| 2012-09-18 | $8.67 | $11.15 | 31,100 | — | — |
| 2012-09-17 | $8.66 | $11.14 | 30,400 | — | — |
| 2012-09-14 | $8.67 | $11.15 | 56,400 | — | — |
| 2012-09-13 | $8.66 | $11.14 | 54,100 | — | — |
| 2012-09-12 | $8.59 | $11.05 | 25,000 | — | — |
| 2012-09-11 | $8.70 | $11.19 | 22,600 | — | — |
| 2012-09-10 | $8.57 | $11.03 | 39,800 | — | — |
| 2012-09-07 | $8.51 | $10.95 | 30,700 | — | — |
| 2012-09-06 | $8.65 | $11.13 | 40,400 | — | — |
| 2012-09-05 | $8.27 | $10.64 | 26,900 | — | — |
| 2012-09-04 | $8.32 | $10.70 | 82,800 | — | — |
| 2012-08-31 | $8.29 | $10.67 | 72,900 | — | — |
| 2012-08-30 | $8.32 | $10.70 | 16,400 | — | — |
| 2012-08-29 | $8.58 | $11.04 | 20,300 | — | — |
| 2012-08-28 | $8.65 | $11.13 | 23,500 | — | — |
| 2012-08-27 | $8.51 | $10.95 | 26,200 | — | — |
| 2012-08-24 | $8.57 | $11.03 | 18,000 | — | — |
| 2012-08-23 | $8.52 | $10.96 | 15,600 | — | — |
| 2012-08-22 | $8.44 | $10.86 | 22,800 | — | — |
| 2012-08-21 | $8.56 | $11.01 | 24,000 | — | — |
| 2012-08-20 | $8.61 | $11.08 | 28,800 | — | — |
| 2012-08-17 | $8.59 | $11.05 | 60,300 | — | — |
| 2012-08-16 | $8.44 | $10.86 | 29,000 | — | — |
| 2012-08-15 | $8.53 | $10.97 | 26,000 | — | — |
| 2012-08-14 | $8.30 | $10.68 | 52,800 | — | — |
| 2012-08-13 | $8.27 | $10.64 | 20,500 | — | — |
| 2012-08-10 | $8.35 | $10.74 | 12,700 | — | — |
| 2012-08-09 | $8.37 | $10.77 | 34,300 | — | — |
| 2012-08-08 | $8.59 | $11.05 | 18,000 | — | — |
| 2012-08-07 | $8.50 | $10.94 | 30,600 | — | — |
| 2012-08-06 | $8.51 | $10.95 | 27,700 | — | — |
| 2012-08-03 | $8.50 | $10.94 | 25,200 | — | — |
| 2012-08-02 | $8.47 | $10.90 | 23,300 | — | — |
| 2012-08-01 | $8.42 | $10.83 | 52,600 | — | — |
| 2012-07-31 | $8.69 | $11.18 | 74,600 | — | — |
| 2012-07-30 | $8.62 | $11.09 | 27,300 | — | — |
| 2012-07-27 | $8.79 | $11.31 | 57,400 | — | — |
| 2012-07-26 | $8.26 | $10.63 | 29,800 | — | — |
| 2012-07-25 | $8.46 | $10.88 | 24,100 | — | — |
| 2012-07-24 | $8.26 | $10.63 | 26,000 | — | — |
| 2012-07-23 | $8.65 | $11.13 | 78,500 | — | — |
| 2012-07-20 | $8.20 | $10.55 | 45,300 | — | — |
| 2012-07-19 | $8.55 | $11.00 | 28,100 | — | — |
| 2012-07-18 | $8.78 | $11.30 | 20,800 | — | — |
| 2012-07-17 | $8.69 | $11.18 | 33,400 | — | — |
| 2012-07-16 | $8.81 | $11.33 | 35,400 | — | — |
| 2012-07-13 | $8.58 | $11.04 | 57,400 | — | — |
| 2012-07-12 | $8.57 | $11.03 | 34,100 | — | — |
| 2012-07-11 | $8.41 | $10.82 | 30,800 | — | — |
| 2012-07-10 | $8.28 | $10.65 | 39,100 | — | — |
| 2012-07-09 | $8.40 | $10.81 | 50,700 | — | — |
| 2012-07-06 | $8.35 | $10.74 | 33,800 | — | — |
| 2012-07-05 | $8.57 | $11.03 | 51,700 | — | — |
| 2012-07-03 | $8.73 | $11.23 | 21,300 | — | — |
| 2012-07-02 | $8.52 | $10.96 | 77,000 | — | — |
| 2012-06-29 | $8.67 | $11.15 | 72,600 | — | — |
| 2012-06-28 | $8.09 | $10.41 | 41,600 | — | — |
| 2012-06-27 | $8.06 | $10.37 | 37,500 | — | — |
| 2012-06-26 | $7.98 | $10.27 | 43,500 | — | — |
| 2012-06-25 | $7.84 | $10.09 | 57,500 | — | — |
| 2012-06-22 | $8.20 | $10.55 | 231,500 | — | — |
| 2012-06-21 | $7.68 | $9.88 | 50,200 | — | — |
| 2012-06-20 | $7.80 | $10.04 | 33,800 | — | — |
| 2012-06-19 | $7.67 | $9.87 | 103,600 | — | — |
| 2012-06-18 | $7.69 | $9.89 | 69,300 | — | — |
| 2012-06-15 | $7.87 | $10.13 | 116,700 | — | — |
| 2012-06-14 | $7.37 | $9.48 | 58,500 | — | — |
| 2012-06-13 | $7.28 | $9.37 | 91,200 | — | — |
| 2012-06-12 | $7.46 | $9.60 | 63,100 | — | — |
| 2012-06-11 | $7.30 | $9.39 | 200,600 | — | — |
| 2012-06-08 | $7.26 | $9.34 | 124,600 | — | — |
| 2012-06-07 | $7.53 | $9.69 | 68,800 | — | — |
| 2012-06-06 | $7.86 | $10.11 | 95,100 | — | — |
| 2012-06-05 | $7.40 | $9.52 | 63,900 | — | — |
| 2012-06-04 | $7.32 | $9.42 | 74,000 | — | — |
| 2012-06-01 | $7.25 | $9.33 | 73,900 | — | — |
| 2012-05-31 | $7.28 | $9.37 | 369,600 | — | — |
| 2012-05-30 | $7.09 | $9.12 | 75,600 | — | — |
| 2012-05-29 | $7.04 | $9.06 | 38,200 | — | — |
| 2012-05-25 | $7.19 | $9.25 | 58,400 | — | — |
| 2012-05-24 | $7.32 | $9.42 | 65,500 | — | — |
| 2012-05-23 | $7.44 | $9.57 | 57,000 | — | — |
| 2012-05-22 | $7.37 | $9.48 | 97,000 | — | — |
| 2012-05-21 | $7.92 | $10.19 | 63,200 | — | — |
| 2012-05-18 | $8.03 | $10.33 | 88,500 | — | — |
| 2012-05-17 | $8.61 | $11.08 | 111,900 | — | — |
| 2012-05-16 | $8.66 | $11.14 | 106,100 | — | — |
| 2012-05-15 | $8.75 | $11.26 | 49,000 | — | — |
| 2012-05-14 | $8.66 | $11.14 | 46,500 | — | — |
| 2012-05-11 | $8.73 | $11.23 | 39,200 | — | — |
| 2012-05-10 | $8.69 | $11.18 | 117,000 | — | — |
| 2012-05-09 | $8.64 | $11.12 | 72,000 | — | — |
| 2012-05-08 | $8.72 | $11.22 | 117,900 | — | — |
| 2012-05-07 | $8.70 | $11.19 | 38,000 | — | — |
| 2012-05-04 | $8.45 | $10.87 | 69,300 | — | — |
| 2012-05-03 | $8.59 | $11.05 | 111,300 | — | — |
| 2012-05-02 | $8.72 | $11.22 | 59,700 | — | — |
| 2012-05-01 | $8.79 | $11.31 | 73,000 | — | — |
| 2012-04-30 | $8.76 | $11.27 | 59,000 | — | — |
| 2012-04-27 | $9.09 | $11.69 | 64,500 | — | — |
| 2012-04-26 | $8.89 | $11.44 | 85,600 | — | — |
| 2012-04-25 | $8.79 | $11.31 | 51,300 | — | — |
| 2012-04-24 | $8.75 | $11.26 | 92,800 | — | — |
| 2012-04-23 | $8.50 | $10.94 | 81,700 | — | — |
| 2012-04-20 | $8.73 | $11.23 | 57,100 | — | — |
| 2012-04-19 | $8.76 | $11.27 | 76,800 | — | — |
| 2012-04-18 | $8.62 | $11.09 | 81,500 | — | — |
| 2012-04-17 | $8.76 | $11.27 | 91,900 | — | — |
| 2012-04-16 | $8.52 | $10.96 | 35,800 | — | — |
| 2012-04-13 | $8.62 | $11.09 | 89,000 | — | — |
| 2012-04-12 | $8.91 | $11.46 | 63,400 | — | — |
| 2012-04-11 | $8.68 | $11.17 | 67,700 | — | — |
| 2012-04-10 | $8.50 | $10.94 | 107,800 | — | — |
| 2012-04-09 | $8.65 | $11.13 | 71,400 | — | — |
| 2012-04-05 | $8.84 | $11.37 | 51,600 | — | — |
| 2012-04-04 | $8.70 | $11.19 | 95,100 | — | — |
| 2012-04-03 | $9.04 | $11.63 | 63,700 | — | — |
| 2012-04-02 | $9.13 | $11.75 | 70,700 | — | — |
| 2012-03-30 | $8.99 | $11.57 | 63,600 | — | — |
| 2012-03-29 | $9.14 | $11.76 | 36,800 | — | — |
| 2012-03-28 | $9.11 | $11.72 | 56,900 | — | — |
| 2012-03-27 | $9.21 | $11.85 | 55,800 | — | — |
| 2012-03-26 | $9.30 | $11.96 | 104,900 | — | — |
| 2012-03-23 | $9.34 | $12.02 | 39,200 | — | — |
| 2012-03-22 | $9.24 | $11.89 | 49,200 | — | — |
| 2012-03-21 | $9.13 | $11.75 | 76,800 | — | — |
| 2012-03-20 | $9.21 | $11.85 | 40,600 | — | — |
| 2012-03-19 | $9.33 | $12.00 | 53,100 | — | — |
| 2012-03-16 | $9.02 | $11.60 | 212,200 | — | — |
| 2012-03-15 | $9.14 | $11.76 | 95,600 | — | — |
| 2012-03-14 | $9.10 | $11.71 | 127,000 | — | — |
| 2012-03-13 | $9.33 | $12.00 | 467,500 | — | — |
| 2012-03-12 | $8.26 | $10.63 | 108,900 | — | — |
| 2012-03-09 | $8.23 | $10.59 | 102,500 | — | — |
| 2012-03-08 | $7.96 | $10.24 | 76,600 | — | — |
| 2012-03-07 | $7.83 | $10.07 | 149,200 | — | — |
| 2012-03-06 | $7.88 | $10.14 | 182,900 | — | — |
| 2012-03-05 | $8.22 | $10.58 | 109,600 | — | — |
| 2012-03-02 | $8.06 | $10.37 | 203,800 | — | — |
| 2012-03-01 | $8.02 | $10.32 | 93,600 | — | — |
| 2012-02-29 | $8.05 | $10.36 | 156,600 | — | — |
| 2012-02-28 | $8.21 | $10.56 | 68,000 | — | — |
| 2012-02-27 | $8.38 | $10.78 | 105,100 | — | — |
| 2012-02-24 | $8.22 | $10.58 | 64,200 | — | — |
| 2012-02-23 | $8.33 | $10.72 | 121,100 | — | — |
| 2012-02-22 | $8.06 | $10.37 | 177,900 | — | — |
| 2012-02-21 | $8.12 | $10.45 | 151,700 | — | — |
| 2012-02-17 | $7.77 | $10.00 | 97,400 | — | — |
| 2012-02-16 | $7.72 | $9.93 | 131,100 | — | — |
| 2012-02-15 | $7.17 | $9.22 | 148,100 | — | — |
| 2012-02-14 | $7.30 | $9.39 | 76,900 | — | — |
| 2012-02-13 | $7.32 | $9.42 | 333,300 | — | — |
| 2012-02-10 | $7.15 | $9.20 | 354,000 | — | — |
| 2012-02-09 | $7.41 | $9.53 | 163,200 | — | — |
| 2012-02-08 | $8.66 | $11.14 | 78,700 | — | — |
| 2012-02-07 | $8.66 | $11.14 | 65,800 | — | — |
| 2012-02-06 | $8.74 | $11.24 | 58,400 | — | — |
| 2012-02-03 | $8.74 | $11.24 | 93,200 | — | — |
| 2012-02-02 | $8.59 | $11.05 | 109,700 | — | — |
| 2012-02-01 | $8.44 | $10.86 | 90,800 | — | — |
| 2012-01-31 | $8.14 | $10.47 | 123,100 | — | — |
| 2012-01-30 | $8.24 | $10.60 | 78,500 | — | — |
| 2012-01-27 | $8.38 | $10.78 | 50,700 | — | — |
| 2012-01-26 | $8.46 | $10.88 | 43,900 | — | — |
| 2012-01-25 | $8.37 | $10.77 | 50,700 | — | — |
| 2012-01-24 | $8.38 | $10.78 | 45,100 | — | — |
| 2012-01-23 | $8.32 | $10.70 | 40,700 | — | — |
| 2012-01-20 | $8.31 | $10.69 | 78,400 | — | — |
| 2012-01-19 | $8.23 | $10.59 | 45,700 | — | — |
| 2012-01-18 | $8.32 | $10.70 | 56,900 | — | — |
| 2012-01-17 | $7.93 | $10.20 | 87,400 | — | — |
| 2012-01-13 | $8.28 | $10.65 | 60,300 | — | — |
| 2012-01-12 | $8.65 | $11.13 | 70,100 | — | — |
| 2012-01-11 | $8.15 | $10.49 | 64,000 | — | — |
| 2012-01-10 | $8.07 | $10.38 | 90,300 | — | — |
| 2012-01-09 | $7.79 | $10.02 | 99,400 | — | — |
| 2012-01-06 | $7.80 | $10.04 | 104,100 | — | — |
| 2012-01-05 | $8.02 | $10.32 | 32,000 | — | — |
| 2012-01-04 | $8.01 | $10.31 | 66,500 | — | — |
| 2012-01-03 | $8.06 | $10.37 | 81,100 | — | — |