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
- 1981-12-08 to 2026-08-28
- 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 | $10.09 | $16.96 | 5,817 | — | — |
| 2012-12-28 | $10.09 | $16.96 | 8,049 | — | — |
| 2012-12-27 | $9.68 | $16.27 | 1,961 | — | — |
| 2012-12-26 | $9.93 | $16.69 | 724 | — | — |
| 2012-12-24 | $9.75 | $16.38 | 5,485 | — | — |
| 2012-12-21 | $9.98 | $16.65 | 5,077 | — | — |
| 2012-12-20 | $9.78 | $16.32 | 42,876 | — | — |
| 2012-12-19 | $9.55 | $15.93 | 6,969 | — | — |
| 2012-12-18 | $9.60 | $16.02 | 9,896 | — | — |
| 2012-12-17 | $9.47 | $15.79 | 12,106 | — | — |
| 2012-12-14 | $9.45 | $15.77 | 1,432 | — | — |
| 2012-12-13 | $9.45 | $15.77 | 2,019 | — | — |
| 2012-12-12 | $9.45 | $15.77 | 16,039 | — | — |
| 2012-12-11 | $9.40 | $15.69 | 5,350 | — | — |
| 2012-12-10 | $9.25 | $15.43 | 915 | — | — |
| 2012-12-07 | $9.25 | $15.44 | 2,072 | — | — |
| 2012-12-06 | $9.29 | $15.50 | 107 | — | — |
| 2012-12-05 | $9.24 | $15.42 | 4,700 | — | — |
| 2012-12-04 | $9.12 | $15.10 | 2,207 | — | — |
| 2012-12-03 | $9.13 | $15.12 | 1,944 | — | — |
| 2012-11-30 | $9.00 | $14.90 | 2,780 | — | — |
| 2012-11-29 | $9.00 | $14.90 | 2,748 | — | — |
| 2012-11-28 | $9.12 | $15.10 | 3,961 | — | — |
| 2012-11-27 | $9.07 | $15.02 | 23 | — | — |
| 2012-11-26 | $9.09 | $15.05 | 12,637 | — | — |
| 2012-11-23 | $8.94 | $14.80 | 5,210 | — | — |
| 2012-11-21 | $9.09 | $15.05 | 6,910 | — | — |
| 2012-11-20 | $8.81 | $14.59 | 1,715 | — | — |
| 2012-11-19 | $8.63 | $14.29 | 2,479 | — | — |
| 2012-11-16 | $8.81 | $14.58 | 0 | — | — |
| 2012-11-15 | $8.81 | $14.58 | 711 | — | — |
| 2012-11-14 | $8.44 | $13.98 | 3,443 | — | — |
| 2012-11-13 | $8.79 | $14.56 | 2,526 | — | — |
| 2012-11-12 | $8.40 | $13.91 | 2,886 | — | — |
| 2012-11-09 | $8.40 | $13.91 | 3,800 | — | — |
| 2012-11-08 | $8.45 | $13.99 | 0 | — | — |
| 2012-11-07 | $8.45 | $13.99 | 839 | — | — |
| 2012-11-06 | $8.50 | $14.07 | 100 | — | — |
| 2012-11-05 | $8.50 | $14.07 | 1,359 | — | — |
| 2012-11-02 | $8.40 | $13.91 | 4,525 | — | — |
| 2012-11-01 | $8.45 | $13.99 | 4,245 | — | — |
| 2012-10-31 | $8.42 | $13.94 | 3,247 | — | — |
| 2012-10-26 | $8.42 | $13.94 | 3,875 | — | — |
| 2012-10-25 | $8.53 | $14.12 | 2,341 | — | — |
| 2012-10-24 | $8.61 | $14.26 | 326 | — | — |
| 2012-10-23 | $8.71 | $14.42 | 300 | — | — |
| 2012-10-22 | $8.75 | $14.49 | 0 | — | — |
| 2012-10-19 | $8.75 | $14.49 | 4,300 | — | — |
| 2012-10-18 | $8.75 | $14.49 | 5,302 | — | — |
| 2012-10-17 | $8.91 | $14.75 | 11 | — | — |
| 2012-10-16 | $8.90 | $14.74 | 4,494 | — | — |
| 2012-10-15 | $8.82 | $14.60 | 4,291 | — | — |
| 2012-10-12 | $8.95 | $14.82 | 676 | — | — |
| 2012-10-11 | $8.98 | $14.87 | 6,319 | — | — |
| 2012-10-10 | $8.62 | $14.27 | 780 | — | — |
| 2012-10-09 | $8.70 | $14.41 | 6,143 | — | — |
| 2012-10-08 | $8.85 | $14.65 | 7,235 | — | — |
| 2012-10-05 | $8.64 | $14.31 | 1,277 | — | — |
| 2012-10-04 | $8.65 | $14.32 | 1,822 | — | — |
| 2012-10-03 | $8.65 | $14.32 | 2,342 | — | — |
| 2012-10-02 | $8.55 | $14.16 | 2,250 | — | — |
| 2012-10-01 | $8.57 | $14.19 | 4,190 | — | — |
| 2012-09-28 | $8.69 | $14.39 | 3,901 | — | — |
| 2012-09-27 | $8.69 | $14.39 | 1,200 | — | — |
| 2012-09-26 | $8.40 | $13.91 | 1,883 | — | — |
| 2012-09-25 | $8.38 | $13.88 | 500 | — | — |
| 2012-09-24 | $8.45 | $13.99 | 0 | — | — |
| 2012-09-21 | $8.45 | $13.99 | 7,415 | — | — |
| 2012-09-20 | $8.50 | $14.07 | 6,491 | — | — |
| 2012-09-19 | $8.50 | $14.07 | 3,695 | — | — |
| 2012-09-18 | $8.40 | $13.91 | 1,150 | — | — |
| 2012-09-17 | $8.50 | $14.07 | 3,210 | — | — |
| 2012-09-14 | $8.40 | $13.91 | 1,011 | — | — |
| 2012-09-13 | $8.35 | $13.83 | 3,288 | — | — |
| 2012-09-12 | $8.46 | $14.01 | 6,084 | — | — |
| 2012-09-11 | $8.25 | $13.54 | 7,033 | — | — |
| 2012-09-10 | $8.17 | $13.41 | 9,177 | — | — |
| 2012-09-07 | $8.10 | $13.30 | 1,100 | — | — |
| 2012-09-06 | $8.11 | $13.31 | 7,817 | — | — |
| 2012-09-05 | $7.95 | $13.05 | 461 | — | — |
| 2012-09-04 | $7.91 | $12.99 | 1,499 | — | — |
| 2012-08-31 | $8.15 | $13.38 | 1,096 | — | — |
| 2012-08-30 | $7.85 | $12.89 | 4,320 | — | — |
| 2012-08-29 | $7.89 | $12.95 | 3,047 | — | — |
| 2012-08-28 | $8.00 | $13.13 | 0 | — | — |
| 2012-08-27 | $8.00 | $13.13 | 3,023 | — | — |
| 2012-08-24 | $7.99 | $13.12 | 0 | — | — |
| 2012-08-23 | $7.99 | $13.12 | 2,480 | — | — |
| 2012-08-22 | $8.20 | $13.46 | 1,125 | — | — |
| 2012-08-21 | $8.20 | $13.46 | 2,648 | — | — |
| 2012-08-20 | $8.15 | $13.38 | 1,000 | — | — |
| 2012-08-17 | $8.09 | $13.28 | 326 | — | — |
| 2012-08-16 | $8.18 | $13.43 | 3,698 | — | — |
| 2012-08-15 | $7.98 | $13.10 | 2,707 | — | — |
| 2012-08-14 | $7.96 | $13.07 | 500 | — | — |
| 2012-08-13 | $8.10 | $13.30 | 5,321 | — | — |
| 2012-08-10 | $8.01 | $13.15 | 675 | — | — |
| 2012-08-09 | $8.11 | $13.31 | 1,436 | — | — |
| 2012-08-08 | $8.12 | $13.33 | 300 | — | — |
| 2012-08-07 | $8.00 | $13.13 | 347 | — | — |
| 2012-08-06 | $8.20 | $13.46 | 1,011 | — | — |
| 2012-08-03 | $8.02 | $13.17 | 5,704 | — | — |
| 2012-08-02 | $8.02 | $13.17 | 2,295 | — | — |
| 2012-08-01 | $8.17 | $13.41 | 0 | — | — |
| 2012-07-31 | $8.17 | $13.41 | 200 | — | — |
| 2012-07-30 | $8.34 | $13.69 | 4,399 | — | — |
| 2012-07-27 | $8.02 | $13.17 | 0 | — | — |
| 2012-07-26 | $8.02 | $13.17 | 5,400 | — | — |
| 2012-07-25 | $8.08 | $13.27 | 4,300 | — | — |
| 2012-07-24 | $7.90 | $12.97 | 800 | — | — |
| 2012-07-23 | $7.93 | $13.02 | 800 | — | — |
| 2012-07-20 | $7.99 | $13.12 | 200 | — | — |
| 2012-07-19 | $8.03 | $13.18 | 1,406 | — | — |
| 2012-07-18 | $7.96 | $13.07 | 0 | — | — |
| 2012-07-17 | $7.96 | $13.07 | 0 | — | — |
| 2012-07-16 | $7.96 | $13.07 | 2,300 | — | — |
| 2012-07-13 | $8.01 | $13.15 | 1,835 | — | — |
| 2012-07-12 | $8.07 | $13.25 | 1,000 | — | — |
| 2012-07-11 | $8.00 | $13.13 | 1,000 | — | — |
| 2012-07-10 | $8.10 | $13.30 | 5,142 | — | — |
| 2012-07-09 | $7.99 | $13.12 | 2,837 | — | — |
| 2012-07-06 | $7.99 | $13.12 | 200 | — | — |
| 2012-07-05 | $7.90 | $12.97 | 375 | — | — |
| 2012-07-03 | $7.98 | $13.10 | 720 | — | — |
| 2012-07-02 | $8.01 | $13.15 | 141 | — | — |
| 2012-06-29 | $7.96 | $13.07 | 300 | — | — |
| 2012-06-28 | $7.90 | $12.97 | 1,004 | — | — |
| 2012-06-27 | $8.10 | $13.30 | 180 | — | — |
| 2012-06-26 | $8.10 | $13.30 | 0 | — | — |
| 2012-06-25 | $8.10 | $13.30 | 1,537 | — | — |
| 2012-06-22 | $7.70 | $12.64 | 2,844 | — | — |
| 2012-06-21 | $8.00 | $13.13 | 0 | — | — |
| 2012-06-20 | $8.00 | $13.13 | 0 | — | — |
| 2012-06-19 | $8.00 | $13.13 | 4,788 | — | — |
| 2012-06-18 | $8.10 | $13.30 | 3,028 | — | — |
| 2012-06-15 | $8.22 | $13.50 | 123 | — | — |
| 2012-06-14 | $8.29 | $13.61 | 1,808 | — | — |
| 2012-06-13 | $7.96 | $13.07 | 363 | — | — |
| 2012-06-12 | $8.03 | $13.07 | 2,600 | — | — |
| 2012-06-11 | $8.07 | $13.14 | 1,300 | — | — |
| 2012-06-08 | $8.30 | $13.51 | 1,561 | — | — |
| 2012-06-07 | $8.15 | $13.26 | 0 | — | — |
| 2012-06-06 | $8.15 | $13.26 | 500 | — | — |
| 2012-06-05 | $8.10 | $13.18 | 2,845 | — | — |
| 2012-06-04 | $8.15 | $13.26 | 4,597 | — | — |
| 2012-06-01 | $8.05 | $13.10 | 1,940 | — | — |
| 2012-05-31 | $8.20 | $13.35 | 5,273 | — | — |
| 2012-05-30 | $8.00 | $13.02 | 9,135 | — | — |
| 2012-05-29 | $8.01 | $13.04 | 9,285 | — | — |
| 2012-05-25 | $8.00 | $13.02 | 5,000 | — | — |
| 2012-05-24 | $8.00 | $13.02 | 5,992 | — | — |
| 2012-05-23 | $8.05 | $13.10 | 2,400 | — | — |
| 2012-05-22 | $8.25 | $13.43 | 3,536 | — | — |
| 2012-05-21 | $8.25 | $13.43 | 1,499 | — | — |
| 2012-05-18 | $8.13 | $13.23 | 9,901 | — | — |
| 2012-05-17 | $8.07 | $13.13 | 10,615 | — | — |
| 2012-05-16 | $8.20 | $13.35 | 14,625 | — | — |
| 2012-05-15 | $8.08 | $13.15 | 1,550 | — | — |
| 2012-05-14 | $8.12 | $13.22 | 500 | — | — |
| 2012-05-11 | $8.29 | $13.49 | 100 | — | — |
| 2012-05-10 | $8.22 | $13.38 | 100 | — | — |
| 2012-05-09 | $8.15 | $13.26 | 0 | — | — |
| 2012-05-08 | $8.15 | $13.26 | 0 | — | — |
| 2012-05-07 | $8.15 | $13.26 | 5,073 | — | — |
| 2012-05-04 | $8.21 | $13.36 | 2,892 | — | — |
| 2012-05-03 | $8.60 | $14.00 | 1,000 | — | — |
| 2012-05-02 | $8.48 | $13.80 | 1,400 | — | — |
| 2012-05-01 | $8.33 | $13.56 | 300 | — | — |
| 2012-04-30 | $8.45 | $13.75 | 932 | — | — |
| 2012-04-27 | $8.20 | $13.35 | 1,500 | — | — |
| 2012-04-26 | $8.20 | $13.35 | 517 | — | — |
| 2012-04-25 | $8.25 | $13.43 | 0 | — | — |
| 2012-04-24 | $8.25 | $13.43 | 165 | — | — |
| 2012-04-23 | $8.30 | $13.51 | 264 | — | — |
| 2012-04-20 | $8.27 | $13.46 | 2,000 | — | — |
| 2012-04-19 | $8.40 | $13.67 | 0 | — | — |
| 2012-04-18 | $8.40 | $13.67 | 0 | — | — |
| 2012-04-17 | $8.40 | $13.67 | 234 | — | — |
| 2012-04-16 | $8.46 | $13.77 | 300 | — | — |
| 2012-04-13 | $8.35 | $13.59 | 100 | — | — |
| 2012-04-12 | $8.35 | $13.59 | 100 | — | — |
| 2012-04-11 | $8.32 | $13.54 | 1,612 | — | — |
| 2012-04-10 | $8.47 | $13.78 | 942 | — | — |
| 2012-04-09 | $8.48 | $13.80 | 700 | — | — |
| 2012-04-05 | $8.50 | $13.83 | 2,963 | — | — |
| 2012-04-04 | $8.52 | $13.87 | 2,483 | — | — |
| 2012-04-03 | $8.46 | $13.77 | 2,964 | — | — |
| 2012-04-02 | $8.44 | $13.74 | 7,557 | — | — |
| 2012-03-30 | $8.40 | $13.67 | 4,794 | — | — |
| 2012-03-29 | $8.35 | $13.59 | 550 | — | — |
| 2012-03-28 | $8.30 | $13.51 | 3,048 | — | — |
| 2012-03-27 | $8.35 | $13.59 | 600 | — | — |
| 2012-03-26 | $8.30 | $13.51 | 6,825 | — | — |
| 2012-03-23 | $8.51 | $13.85 | 400 | — | — |
| 2012-03-22 | $8.50 | $13.83 | 1,490 | — | — |
| 2012-03-21 | $8.45 | $13.75 | 17,808 | — | — |
| 2012-03-20 | $8.26 | $13.44 | 10 | — | — |
| 2012-03-19 | $8.09 | $13.17 | 239 | — | — |
| 2012-03-16 | $8.09 | $13.17 | 100 | — | — |
| 2012-03-15 | $8.31 | $13.52 | 200 | — | — |
| 2012-03-14 | $8.14 | $13.25 | 1,200 | — | — |
| 2012-03-13 | $8.21 | $13.25 | 1,100 | — | — |
| 2012-03-12 | $8.25 | $13.31 | 600 | — | — |
| 2012-03-09 | $8.24 | $13.30 | 801 | — | — |
| 2012-03-08 | $8.17 | $13.18 | 600 | — | — |
| 2012-03-07 | $8.24 | $13.29 | 200 | — | — |
| 2012-03-06 | $8.02 | $12.94 | 600 | — | — |
| 2012-03-05 | $8.03 | $12.96 | 7,198 | — | — |
| 2012-03-02 | $8.20 | $13.23 | 3,280 | — | — |
| 2012-03-01 | $8.10 | $13.07 | 3,040 | — | — |
| 2012-02-29 | $8.09 | $13.05 | 0 | — | — |
| 2012-02-28 | $8.09 | $13.05 | 400 | — | — |
| 2012-02-27 | $8.03 | $12.96 | 2,777 | — | — |
| 2012-02-24 | $8.03 | $12.95 | 4,125 | — | — |
| 2012-02-23 | $8.07 | $13.02 | 105 | — | — |
| 2012-02-22 | $8.05 | $12.99 | 4,297 | — | — |
| 2012-02-21 | $8.05 | $12.99 | 2,313 | — | — |
| 2012-02-17 | $8.10 | $13.07 | 1,500 | — | — |
| 2012-02-16 | $8.15 | $13.15 | 0 | — | — |
| 2012-02-15 | $8.15 | $13.15 | 100 | — | — |
| 2012-02-14 | $8.08 | $13.04 | 500 | — | — |
| 2012-02-13 | $8.20 | $13.23 | 2,500 | — | — |
| 2012-02-10 | $8.00 | $12.91 | 0 | — | — |
| 2012-02-09 | $8.00 | $12.91 | 1,300 | — | — |
| 2012-02-08 | $8.00 | $12.91 | 6,152 | — | — |
| 2012-02-07 | $8.07 | $13.02 | 33 | — | — |
| 2012-02-06 | $8.10 | $13.07 | 0 | — | — |
| 2012-02-03 | $8.10 | $13.07 | 500 | — | — |
| 2012-02-02 | $8.07 | $13.02 | 2,780 | — | — |
| 2012-02-01 | $7.98 | $12.87 | 1,300 | — | — |
| 2012-01-31 | $8.05 | $12.99 | 2,300 | — | — |
| 2012-01-30 | $7.92 | $12.78 | 0 | — | — |
| 2012-01-27 | $7.92 | $12.78 | 0 | — | — |
| 2012-01-26 | $7.92 | $12.78 | 200 | — | — |
| 2012-01-25 | $8.05 | $12.99 | 400 | — | — |
| 2012-01-24 | $8.09 | $13.05 | 0 | — | — |
| 2012-01-23 | $8.09 | $13.05 | 0 | — | — |
| 2012-01-20 | $8.09 | $13.05 | 1,170 | — | — |
| 2012-01-19 | $7.99 | $12.89 | 1,896 | — | — |
| 2012-01-18 | $7.90 | $12.75 | 1,625 | — | — |
| 2012-01-17 | $7.98 | $12.88 | 400 | — | — |
| 2012-01-13 | $7.96 | $12.84 | 0 | — | — |
| 2012-01-12 | $7.96 | $12.84 | 3,399 | — | — |
| 2012-01-11 | $7.87 | $12.70 | 1,067 | — | — |
| 2012-01-10 | $7.80 | $12.59 | 567 | — | — |
| 2012-01-09 | $7.70 | $12.42 | 233 | — | — |
| 2012-01-06 | $7.79 | $12.57 | 1,725 | — | — |
| 2012-01-05 | $7.76 | $12.52 | 804 | — | — |
| 2012-01-04 | $7.88 | $12.72 | 1,227 | — | — |
| 2012-01-03 | $7.67 | $12.38 | 2,142 | — | — |