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
- 2001-11-13 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 | $11.55 | $11.55 | 250,200 | — | — |
| 2012-12-28 | $11.38 | $11.38 | 107,600 | — | — |
| 2012-12-27 | $11.39 | $11.39 | 122,800 | — | — |
| 2012-12-26 | $11.53 | $11.53 | 119,800 | — | — |
| 2012-12-24 | $11.42 | $11.42 | 89,400 | — | — |
| 2012-12-21 | $11.27 | $11.27 | 815,700 | — | — |
| 2012-12-20 | $11.71 | $11.71 | 136,400 | — | — |
| 2012-12-19 | $11.87 | $11.87 | 182,000 | — | — |
| 2012-12-18 | $11.76 | $11.76 | 229,300 | — | — |
| 2012-12-17 | $11.80 | $11.80 | 205,600 | — | — |
| 2012-12-14 | $11.25 | $11.25 | 153,400 | — | — |
| 2012-12-13 | $11.20 | $11.20 | 86,800 | — | — |
| 2012-12-12 | $11.22 | $11.22 | 140,000 | — | — |
| 2012-12-11 | $11.26 | $11.26 | 186,100 | — | — |
| 2012-12-10 | $11.00 | $11.00 | 223,200 | — | — |
| 2012-12-07 | $11.10 | $11.10 | 142,600 | — | — |
| 2012-12-06 | $11.29 | $11.29 | 113,600 | — | — |
| 2012-12-05 | $11.34 | $11.34 | 214,900 | — | — |
| 2012-12-04 | $11.43 | $11.43 | 325,500 | — | — |
| 2012-12-03 | $11.16 | $11.16 | 234,000 | — | — |
| 2012-11-30 | $10.93 | $10.93 | 231,700 | — | — |
| 2012-11-29 | $11.21 | $11.21 | 292,300 | — | — |
| 2012-11-28 | $10.95 | $10.95 | 253,400 | — | — |
| 2012-11-27 | $10.86 | $10.86 | 117,100 | — | — |
| 2012-11-26 | $10.82 | $10.82 | 233,200 | — | — |
| 2012-11-23 | $10.78 | $10.78 | 123,100 | — | — |
| 2012-11-21 | $10.85 | $10.85 | 368,600 | — | — |
| 2012-11-20 | $10.56 | $10.56 | 103,700 | — | — |
| 2012-11-19 | $10.36 | $10.36 | 217,600 | — | — |
| 2012-11-16 | $10.40 | $10.40 | 160,500 | — | — |
| 2012-11-15 | $10.54 | $10.54 | 185,100 | — | — |
| 2012-11-14 | $10.56 | $10.56 | 160,900 | — | — |
| 2012-11-13 | $10.65 | $10.65 | 436,800 | — | — |
| 2012-11-12 | $10.50 | $10.50 | 209,300 | — | — |
| 2012-11-09 | $10.35 | $10.35 | 245,500 | — | — |
| 2012-11-08 | $9.87 | $9.87 | 249,700 | — | — |
| 2012-11-07 | $9.84 | $9.84 | 215,500 | — | — |
| 2012-11-06 | $10.55 | $10.55 | 168,600 | — | — |
| 2012-11-05 | $10.37 | $10.37 | 295,400 | — | — |
| 2012-11-02 | $10.14 | $10.14 | 373,200 | — | — |
| 2012-11-01 | $10.21 | $10.21 | 222,000 | — | — |
| 2012-10-31 | $9.92 | $9.92 | 271,500 | — | — |
| 2012-10-26 | $9.74 | $9.74 | 128,300 | — | — |
| 2012-10-25 | $9.93 | $9.93 | 210,300 | — | — |
| 2012-10-24 | $9.85 | $9.85 | 209,700 | — | — |
| 2012-10-23 | $9.70 | $9.70 | 280,900 | — | — |
| 2012-10-22 | $9.76 | $9.76 | 251,600 | — | — |
| 2012-10-19 | $9.77 | $9.77 | 306,800 | — | — |
| 2012-10-18 | $10.53 | $10.53 | 316,400 | — | — |
| 2012-10-17 | $10.43 | $10.43 | 385,600 | — | — |
| 2012-10-16 | $9.98 | $9.98 | 315,800 | — | — |
| 2012-10-15 | $9.52 | $9.52 | 786,700 | — | — |
| 2012-10-12 | $9.60 | $9.60 | 654,400 | — | — |
| 2012-10-11 | $9.83 | $9.83 | 544,600 | — | — |
| 2012-10-10 | $9.75 | $9.75 | 378,500 | — | — |
| 2012-10-09 | $9.74 | $9.74 | 387,300 | — | — |
| 2012-10-08 | $9.81 | $9.81 | 440,700 | — | — |
| 2012-10-05 | $9.96 | $9.96 | 650,100 | — | — |
| 2012-10-04 | $10.00 | $10.00 | 781,200 | — | — |
| 2012-10-03 | $10.24 | $10.24 | 582,100 | — | — |
| 2012-10-02 | $10.23 | $10.23 | 368,100 | — | — |
| 2012-10-01 | $10.20 | $10.20 | 289,900 | — | — |
| 2012-09-28 | $10.06 | $10.06 | 451,900 | — | — |
| 2012-09-27 | $9.79 | $9.79 | 308,700 | — | — |
| 2012-09-26 | $9.26 | $9.26 | 784,100 | — | — |
| 2012-09-25 | $9.00 | $9.00 | 335,900 | — | — |
| 2012-09-24 | $8.99 | $8.99 | 189,400 | — | — |
| 2012-09-21 | $8.73 | $8.73 | 288,600 | — | — |
| 2012-09-20 | $8.88 | $8.88 | 143,200 | — | — |
| 2012-09-19 | $8.93 | $8.93 | 162,600 | — | — |
| 2012-09-18 | $8.90 | $8.90 | 205,100 | — | — |
| 2012-09-17 | $8.68 | $8.68 | 481,500 | — | — |
| 2012-09-14 | $9.76 | $9.76 | 201,500 | — | — |
| 2012-09-13 | $9.83 | $9.83 | 180,800 | — | — |
| 2012-09-12 | $9.39 | $9.39 | 162,500 | — | — |
| 2012-09-11 | $9.50 | $9.50 | 242,600 | — | — |
| 2012-09-10 | $9.05 | $9.05 | 313,900 | — | — |
| 2012-09-07 | $9.10 | $9.10 | 377,900 | — | — |
| 2012-09-06 | $9.13 | $9.13 | 378,200 | — | — |
| 2012-09-05 | $9.20 | $9.20 | 458,600 | — | — |
| 2012-09-04 | $8.31 | $8.31 | 233,800 | — | — |
| 2012-08-31 | $8.40 | $8.40 | 149,400 | — | — |
| 2012-08-30 | $8.12 | $8.12 | 110,200 | — | — |
| 2012-08-29 | $8.28 | $8.28 | 177,400 | — | — |
| 2012-08-28 | $7.87 | $7.87 | 152,700 | — | — |
| 2012-08-27 | $7.87 | $7.87 | 165,000 | — | — |
| 2012-08-24 | $7.72 | $7.72 | 181,200 | — | — |
| 2012-08-23 | $7.52 | $7.52 | 92,800 | — | — |
| 2012-08-22 | $7.54 | $7.54 | 85,800 | — | — |
| 2012-08-21 | $7.59 | $7.59 | 98,300 | — | — |
| 2012-08-20 | $7.66 | $7.66 | 91,700 | — | — |
| 2012-08-17 | $7.75 | $7.75 | 100,000 | — | — |
| 2012-08-16 | $7.48 | $7.48 | 156,400 | — | — |
| 2012-08-15 | $7.39 | $7.39 | 175,300 | — | — |
| 2012-08-14 | $7.00 | $7.00 | 225,800 | — | — |
| 2012-08-13 | $6.93 | $6.93 | 114,900 | — | — |
| 2012-08-10 | $6.55 | $6.55 | 248,000 | — | — |
| 2012-08-09 | $6.44 | $6.44 | 293,300 | — | — |
| 2012-08-08 | $6.34 | $6.34 | 615,400 | — | — |
| 2012-08-07 | $6.04 | $6.04 | 212,400 | — | — |
| 2012-08-06 | $6.01 | $6.01 | 190,600 | — | — |
| 2012-08-03 | $6.00 | $6.00 | 393,300 | — | — |
| 2012-08-02 | $5.60 | $5.60 | 119,500 | — | — |
| 2012-08-01 | $5.73 | $5.73 | 164,600 | — | — |
| 2012-07-31 | $5.84 | $5.84 | 100,300 | — | — |
| 2012-07-30 | $6.03 | $6.03 | 95,000 | — | — |
| 2012-07-27 | $6.16 | $6.16 | 110,400 | — | — |
| 2012-07-26 | $5.90 | $5.90 | 85,600 | — | — |
| 2012-07-25 | $5.90 | $5.90 | 58,200 | — | — |
| 2012-07-24 | $6.00 | $6.00 | 111,800 | — | — |
| 2012-07-23 | $6.01 | $6.01 | 144,000 | — | — |
| 2012-07-20 | $6.22 | $6.22 | 120,000 | — | — |
| 2012-07-19 | $6.06 | $6.06 | 169,500 | — | — |
| 2012-07-18 | $6.19 | $6.19 | 202,700 | — | — |
| 2012-07-17 | $6.34 | $6.34 | 105,300 | — | — |
| 2012-07-16 | $6.37 | $6.37 | 86,000 | — | — |
| 2012-07-13 | $6.29 | $6.29 | 70,400 | — | — |
| 2012-07-12 | $6.25 | $6.25 | 96,900 | — | — |
| 2012-07-11 | $6.20 | $6.20 | 107,900 | — | — |
| 2012-07-10 | $6.31 | $6.31 | 215,500 | — | — |
| 2012-07-09 | $6.28 | $6.28 | 158,500 | — | — |
| 2012-07-06 | $6.27 | $6.27 | 102,500 | — | — |
| 2012-07-05 | $6.26 | $6.26 | 58,400 | — | — |
| 2012-07-03 | $6.34 | $6.34 | 70,400 | — | — |
| 2012-07-02 | $6.08 | $6.08 | 129,300 | — | — |
| 2012-06-29 | $5.93 | $5.93 | 126,900 | — | — |
| 2012-06-28 | $5.87 | $5.87 | 179,800 | — | — |
| 2012-06-27 | $5.83 | $5.83 | 67,900 | — | — |
| 2012-06-26 | $5.55 | $5.55 | 120,200 | — | — |
| 2012-06-25 | $5.80 | $5.80 | 112,800 | — | — |
| 2012-06-22 | $5.73 | $5.73 | 403,700 | — | — |
| 2012-06-21 | $5.60 | $5.60 | 141,200 | — | — |
| 2012-06-20 | $5.94 | $5.94 | 121,400 | — | — |
| 2012-06-19 | $6.17 | $6.17 | 185,900 | — | — |
| 2012-06-18 | $6.06 | $6.06 | 105,900 | — | — |
| 2012-06-15 | $6.14 | $6.14 | 249,400 | — | — |
| 2012-06-14 | $6.00 | $6.00 | 138,600 | — | — |
| 2012-06-13 | $5.88 | $5.88 | 127,900 | — | — |
| 2012-06-12 | $5.89 | $5.89 | 168,900 | — | — |
| 2012-06-11 | $5.62 | $5.62 | 134,000 | — | — |
| 2012-06-08 | $6.05 | $6.05 | 100,600 | — | — |
| 2012-06-07 | $5.92 | $5.92 | 338,600 | — | — |
| 2012-06-06 | $6.00 | $6.00 | 101,200 | — | — |
| 2012-06-05 | $5.71 | $5.71 | 100,000 | — | — |
| 2012-06-04 | $5.66 | $5.66 | 155,400 | — | — |
| 2012-06-01 | $5.64 | $5.64 | 205,000 | — | — |
| 2012-05-31 | $6.00 | $6.00 | 327,800 | — | — |
| 2012-05-30 | $6.05 | $6.05 | 151,800 | — | — |
| 2012-05-29 | $6.21 | $6.21 | 151,600 | — | — |
| 2012-05-25 | $5.93 | $5.93 | 68,200 | — | — |
| 2012-05-24 | $6.00 | $6.00 | 128,000 | — | — |
| 2012-05-23 | $5.81 | $5.81 | 141,000 | — | — |
| 2012-05-22 | $5.69 | $5.69 | 167,000 | — | — |
| 2012-05-21 | $5.89 | $5.89 | 243,300 | — | — |
| 2012-05-18 | $5.92 | $5.92 | 142,500 | — | — |
| 2012-05-17 | $6.22 | $6.22 | 162,200 | — | — |
| 2012-05-16 | $6.34 | $6.34 | 174,200 | — | — |
| 2012-05-15 | $6.52 | $6.52 | 162,000 | — | — |
| 2012-05-14 | $6.54 | $6.54 | 200,700 | — | — |
| 2012-05-11 | $6.75 | $6.75 | 192,000 | — | — |
| 2012-05-10 | $6.99 | $6.99 | 366,300 | — | — |
| 2012-05-09 | $7.10 | $7.10 | 349,600 | — | — |
| 2012-05-08 | $7.17 | $7.17 | 178,600 | — | — |
| 2012-05-07 | $7.25 | $7.25 | 395,000 | — | — |
| 2012-05-04 | $6.86 | $6.86 | 302,000 | — | — |
| 2012-05-03 | $6.07 | $6.07 | 171,900 | — | — |
| 2012-05-02 | $6.29 | $6.29 | 119,000 | — | — |
| 2012-05-01 | $6.40 | $6.40 | 187,800 | — | — |
| 2012-04-30 | $6.71 | $6.71 | 161,000 | — | — |
| 2012-04-27 | $6.77 | $6.77 | 186,400 | — | — |
| 2012-04-26 | $6.44 | $6.44 | 113,000 | — | — |
| 2012-04-25 | $6.44 | $6.44 | 86,600 | — | — |
| 2012-04-24 | $6.29 | $6.29 | 99,400 | — | — |
| 2012-04-23 | $6.17 | $6.17 | 144,500 | — | — |
| 2012-04-20 | $6.28 | $6.28 | 123,200 | — | — |
| 2012-04-19 | $5.97 | $5.97 | 79,800 | — | — |
| 2012-04-18 | $6.06 | $6.06 | 83,400 | — | — |
| 2012-04-17 | $6.04 | $6.04 | 130,000 | — | — |
| 2012-04-16 | $6.11 | $6.11 | 59,900 | — | — |
| 2012-04-13 | $5.84 | $5.84 | 87,000 | — | — |
| 2012-04-12 | $5.98 | $5.98 | 120,300 | — | — |
| 2012-04-11 | $5.87 | $5.87 | 127,800 | — | — |
| 2012-04-10 | $5.71 | $5.71 | 254,500 | — | — |
| 2012-04-09 | $5.87 | $5.87 | 172,600 | — | — |
| 2012-04-05 | $6.20 | $6.20 | 93,000 | — | — |
| 2012-04-04 | $6.27 | $6.27 | 84,600 | — | — |
| 2012-04-03 | $6.45 | $6.45 | 120,700 | — | — |
| 2012-04-02 | $6.43 | $6.43 | 134,400 | — | — |
| 2012-03-30 | $6.06 | $6.06 | 125,600 | — | — |
| 2012-03-29 | $6.20 | $6.20 | 65,800 | — | — |
| 2012-03-28 | $6.11 | $6.11 | 68,300 | — | — |
| 2012-03-27 | $6.12 | $6.12 | 110,300 | — | — |
| 2012-03-26 | $6.08 | $6.08 | 148,700 | — | — |
| 2012-03-23 | $5.92 | $5.92 | 78,300 | — | — |
| 2012-03-22 | $5.68 | $5.68 | 63,300 | — | — |
| 2012-03-21 | $5.70 | $5.70 | 77,600 | — | — |
| 2012-03-20 | $5.47 | $5.47 | 164,000 | — | — |
| 2012-03-19 | $5.60 | $5.60 | 124,000 | — | — |
| 2012-03-16 | $5.53 | $5.53 | 258,600 | — | — |
| 2012-03-15 | $5.58 | $5.58 | 94,500 | — | — |
| 2012-03-14 | $5.37 | $5.37 | 123,600 | — | — |
| 2012-03-13 | $5.14 | $5.14 | 121,300 | — | — |
| 2012-03-12 | $5.00 | $5.00 | 70,000 | — | — |
| 2012-03-09 | $5.16 | $5.16 | 116,000 | — | — |
| 2012-03-08 | $5.10 | $5.10 | 103,700 | — | — |
| 2012-03-07 | $4.95 | $4.95 | 82,200 | — | — |
| 2012-03-06 | $4.97 | $4.97 | 115,100 | — | — |
| 2012-03-05 | $5.14 | $5.14 | 95,200 | — | — |
| 2012-03-02 | $5.15 | $5.15 | 193,700 | — | — |
| 2012-03-01 | $5.40 | $5.40 | 102,000 | — | — |
| 2012-02-29 | $5.34 | $5.34 | 108,800 | — | — |
| 2012-02-28 | $5.50 | $5.50 | 36,300 | — | — |
| 2012-02-27 | $5.54 | $5.54 | 36,000 | — | — |
| 2012-02-24 | $5.55 | $5.55 | 70,100 | — | — |
| 2012-02-23 | $5.65 | $5.65 | 96,800 | — | — |
| 2012-02-22 | $5.49 | $5.49 | 96,300 | — | — |
| 2012-02-21 | $5.63 | $5.63 | 84,200 | — | — |
| 2012-02-17 | $5.81 | $5.81 | 99,300 | — | — |
| 2012-02-16 | $5.75 | $5.75 | 74,900 | — | — |
| 2012-02-15 | $5.43 | $5.43 | 75,700 | — | — |
| 2012-02-14 | $5.45 | $5.45 | 58,200 | — | — |
| 2012-02-13 | $5.54 | $5.54 | 82,200 | — | — |
| 2012-02-10 | $5.42 | $5.42 | 64,900 | — | — |
| 2012-02-09 | $5.57 | $5.57 | 91,000 | — | — |
| 2012-02-08 | $5.52 | $5.52 | 86,000 | — | — |
| 2012-02-07 | $5.46 | $5.46 | 79,600 | — | — |
| 2012-02-06 | $5.55 | $5.55 | 65,900 | — | — |
| 2012-02-03 | $5.65 | $5.65 | 221,600 | — | — |
| 2012-02-02 | $5.41 | $5.41 | 185,800 | — | — |
| 2012-02-01 | $5.38 | $5.38 | 214,900 | — | — |
| 2012-01-31 | $5.09 | $5.09 | 231,800 | — | — |
| 2012-01-30 | $4.76 | $4.76 | 154,700 | — | — |
| 2012-01-27 | $4.82 | $4.82 | 106,900 | — | — |
| 2012-01-26 | $4.94 | $4.94 | 159,200 | — | — |
| 2012-01-25 | $4.87 | $4.87 | 108,500 | — | — |
| 2012-01-24 | $4.78 | $4.78 | 182,700 | — | — |
| 2012-01-23 | $4.69 | $4.69 | 497,400 | — | — |
| 2012-01-20 | $4.28 | $4.28 | 254,300 | — | — |
| 2012-01-19 | $4.13 | $4.13 | 117,200 | — | — |
| 2012-01-18 | $4.07 | $4.07 | 193,400 | — | — |
| 2012-01-17 | $4.01 | $4.01 | 175,500 | — | — |
| 2012-01-13 | $4.00 | $4.00 | 138,900 | — | — |
| 2012-01-12 | $4.14 | $4.14 | 95,300 | — | — |
| 2012-01-11 | $4.09 | $4.09 | 135,800 | — | — |
| 2012-01-10 | $4.04 | $4.04 | 125,200 | — | — |
| 2012-01-09 | $3.94 | $3.94 | 240,300 | — | — |
| 2012-01-06 | $3.98 | $3.98 | 236,000 | — | — |
| 2012-01-05 | $4.14 | $4.14 | 109,400 | — | — |
| 2012-01-04 | $4.13 | $4.13 | 137,200 | — | — |
| 2012-01-03 | $4.21 | $4.21 | 392,400 | — | — |