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
- 2010-07-22 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 | $9.81 | $9.81 | 99,900 | — | — |
| 2012-12-28 | $10.03 | $10.03 | 175,200 | — | — |
| 2012-12-27 | $9.43 | $9.43 | 108,100 | — | — |
| 2012-12-26 | $9.61 | $9.61 | 74,700 | — | — |
| 2012-12-24 | $9.61 | $9.61 | 18,600 | — | — |
| 2012-12-21 | $9.73 | $9.73 | 138,800 | — | — |
| 2012-12-20 | $9.88 | $9.88 | 67,300 | — | — |
| 2012-12-19 | $9.57 | $9.57 | 98,200 | — | — |
| 2012-12-18 | $9.91 | $9.91 | 33,700 | — | — |
| 2012-12-17 | $9.72 | $9.72 | 78,100 | — | — |
| 2012-12-14 | $9.64 | $9.64 | 96,400 | — | — |
| 2012-12-13 | $9.53 | $9.53 | 38,200 | — | — |
| 2012-12-12 | $9.40 | $9.40 | 66,900 | — | — |
| 2012-12-11 | $9.62 | $9.62 | 76,800 | — | — |
| 2012-12-10 | $9.30 | $9.30 | 50,500 | — | — |
| 2012-12-07 | $9.20 | $9.20 | 37,800 | — | — |
| 2012-12-06 | $9.32 | $9.32 | 77,000 | — | — |
| 2012-12-05 | $9.15 | $9.15 | 109,400 | — | — |
| 2012-12-04 | $9.26 | $9.26 | 59,700 | — | — |
| 2012-12-03 | $9.28 | $9.28 | 89,500 | — | — |
| 2012-11-30 | $9.40 | $9.40 | 98,000 | — | — |
| 2012-11-29 | $9.31 | $9.31 | 66,000 | — | — |
| 2012-11-28 | $9.24 | $9.24 | 45,600 | — | — |
| 2012-11-27 | $9.31 | $9.31 | 46,000 | — | — |
| 2012-11-26 | $9.27 | $9.27 | 96,400 | — | — |
| 2012-11-23 | $9.37 | $9.37 | 14,600 | — | — |
| 2012-11-21 | $9.25 | $9.25 | 41,400 | — | — |
| 2012-11-20 | $9.25 | $9.25 | 22,900 | — | — |
| 2012-11-19 | $9.36 | $9.36 | 70,800 | — | — |
| 2012-11-16 | $9.37 | $9.37 | 105,200 | — | — |
| 2012-11-15 | $9.16 | $9.16 | 39,600 | — | — |
| 2012-11-14 | $8.94 | $8.94 | 72,500 | — | — |
| 2012-11-13 | $9.00 | $9.00 | 72,600 | — | — |
| 2012-11-12 | $9.00 | $9.00 | 135,200 | — | — |
| 2012-11-09 | $9.44 | $9.44 | 154,500 | — | — |
| 2012-11-08 | $8.91 | $8.91 | 245,900 | — | — |
| 2012-11-07 | $10.61 | $10.61 | 82,100 | — | — |
| 2012-11-06 | $11.06 | $11.06 | 42,600 | — | — |
| 2012-11-05 | $10.96 | $10.96 | 37,400 | — | — |
| 2012-11-02 | $10.92 | $10.92 | 40,800 | — | — |
| 2012-11-01 | $11.21 | $11.21 | 51,200 | — | — |
| 2012-10-31 | $11.06 | $11.06 | 24,500 | — | — |
| 2012-10-26 | $10.91 | $10.91 | 35,900 | — | — |
| 2012-10-25 | $11.06 | $11.06 | 23,700 | — | — |
| 2012-10-24 | $11.14 | $11.14 | 33,800 | — | — |
| 2012-10-23 | $11.21 | $11.21 | 30,900 | — | — |
| 2012-10-22 | $11.59 | $11.59 | 90,400 | — | — |
| 2012-10-19 | $11.50 | $11.50 | 90,800 | — | — |
| 2012-10-18 | $11.99 | $11.99 | 101,500 | — | — |
| 2012-10-17 | $11.37 | $11.37 | 37,400 | — | — |
| 2012-10-16 | $11.23 | $11.23 | 36,600 | — | — |
| 2012-10-15 | $11.35 | $11.35 | 27,400 | — | — |
| 2012-10-12 | $11.33 | $11.33 | 24,300 | — | — |
| 2012-10-11 | $11.43 | $11.43 | 36,700 | — | — |
| 2012-10-10 | $11.38 | $11.38 | 26,800 | — | — |
| 2012-10-09 | $11.30 | $11.30 | 43,400 | — | — |
| 2012-10-08 | $11.45 | $11.45 | 30,100 | — | — |
| 2012-10-05 | $11.58 | $11.58 | 46,900 | — | — |
| 2012-10-04 | $11.73 | $11.73 | 59,400 | — | — |
| 2012-10-03 | $11.67 | $11.67 | 52,700 | — | — |
| 2012-10-02 | $11.84 | $11.84 | 112,200 | — | — |
| 2012-10-01 | $12.00 | $12.00 | 68,700 | — | — |
| 2012-09-28 | $11.81 | $11.81 | 56,400 | — | — |
| 2012-09-27 | $12.05 | $12.05 | 117,400 | — | — |
| 2012-09-26 | $12.02 | $12.02 | 87,300 | — | — |
| 2012-09-25 | $11.92 | $11.92 | 100,700 | — | — |
| 2012-09-24 | $12.12 | $12.12 | 60,000 | — | — |
| 2012-09-21 | $12.03 | $12.03 | 136,600 | — | — |
| 2012-09-20 | $12.11 | $12.11 | 56,000 | — | — |
| 2012-09-19 | $12.16 | $12.16 | 53,600 | — | — |
| 2012-09-18 | $12.50 | $12.50 | 66,400 | — | — |
| 2012-09-17 | $12.39 | $12.39 | 48,900 | — | — |
| 2012-09-14 | $12.40 | $12.40 | 88,900 | — | — |
| 2012-09-13 | $12.43 | $12.43 | 124,000 | — | — |
| 2012-09-12 | $12.23 | $12.23 | 108,900 | — | — |
| 2012-09-11 | $12.14 | $12.14 | 59,400 | — | — |
| 2012-09-10 | $12.21 | $12.21 | 75,600 | — | — |
| 2012-09-07 | $12.36 | $12.36 | 134,400 | — | — |
| 2012-09-06 | $12.19 | $12.19 | 131,700 | — | — |
| 2012-09-05 | $12.02 | $12.02 | 168,600 | — | — |
| 2012-09-04 | $12.02 | $12.02 | 139,700 | — | — |
| 2012-08-31 | $12.01 | $12.01 | 63,900 | — | — |
| 2012-08-30 | $12.15 | $12.15 | 89,500 | — | — |
| 2012-08-29 | $12.14 | $12.14 | 102,800 | — | — |
| 2012-08-28 | $12.11 | $12.11 | 63,200 | — | — |
| 2012-08-27 | $12.01 | $12.01 | 60,400 | — | — |
| 2012-08-24 | $12.02 | $12.02 | 38,000 | — | — |
| 2012-08-23 | $11.99 | $11.99 | 69,600 | — | — |
| 2012-08-22 | $12.10 | $12.10 | 84,400 | — | — |
| 2012-08-21 | $12.33 | $12.33 | 96,200 | — | — |
| 2012-08-20 | $12.32 | $12.32 | 60,500 | — | — |
| 2012-08-17 | $12.27 | $12.27 | 104,200 | — | — |
| 2012-08-16 | $12.41 | $12.41 | 119,200 | — | — |
| 2012-08-15 | $12.19 | $12.19 | 148,400 | — | — |
| 2012-08-14 | $12.11 | $12.11 | 101,700 | — | — |
| 2012-08-13 | $12.08 | $12.08 | 126,500 | — | — |
| 2012-08-10 | $12.08 | $12.08 | 110,000 | — | — |
| 2012-08-09 | $12.07 | $12.07 | 181,600 | — | — |
| 2012-08-08 | $11.90 | $11.90 | 206,900 | — | — |
| 2012-08-07 | $11.82 | $11.82 | 500,100 | — | — |
| 2012-08-06 | $12.32 | $12.32 | 99,700 | — | — |
| 2012-08-03 | $12.13 | $12.13 | 118,800 | — | — |
| 2012-08-02 | $11.71 | $11.71 | 64,000 | — | — |
| 2012-08-01 | $11.85 | $11.85 | 77,700 | — | — |
| 2012-07-31 | $12.16 | $12.16 | 86,300 | — | — |
| 2012-07-30 | $12.24 | $12.24 | 33,900 | — | — |
| 2012-07-27 | $12.26 | $12.26 | 73,500 | — | — |
| 2012-07-26 | $11.89 | $11.89 | 73,000 | — | — |
| 2012-07-25 | $11.63 | $11.63 | 61,700 | — | — |
| 2012-07-24 | $11.74 | $11.74 | 58,500 | — | — |
| 2012-07-23 | $12.21 | $12.21 | 49,500 | — | — |
| 2012-07-20 | $12.46 | $12.46 | 104,300 | — | — |
| 2012-07-19 | $12.59 | $12.59 | 31,600 | — | — |
| 2012-07-18 | $12.66 | $12.66 | 59,600 | — | — |
| 2012-07-17 | $12.57 | $12.57 | 32,800 | — | — |
| 2012-07-16 | $12.53 | $12.53 | 44,600 | — | — |
| 2012-07-13 | $12.66 | $12.66 | 47,100 | — | — |
| 2012-07-12 | $12.62 | $12.62 | 55,300 | — | — |
| 2012-07-11 | $12.80 | $12.80 | 84,500 | — | — |
| 2012-07-10 | $12.42 | $12.42 | 62,800 | — | — |
| 2012-07-09 | $12.57 | $12.57 | 57,700 | — | — |
| 2012-07-06 | $12.55 | $12.55 | 61,700 | — | — |
| 2012-07-05 | $12.65 | $12.65 | 97,200 | — | — |
| 2012-07-03 | $12.95 | $12.95 | 330,300 | — | — |
| 2012-07-02 | $12.45 | $12.45 | 185,400 | — | — |
| 2012-06-29 | $11.93 | $11.93 | 237,900 | — | — |
| 2012-06-28 | $11.37 | $11.37 | 157,600 | — | — |
| 2012-06-27 | $11.39 | $11.39 | 123,800 | — | — |
| 2012-06-26 | $11.06 | $11.06 | 75,800 | — | — |
| 2012-06-25 | $11.00 | $11.00 | 96,800 | — | — |
| 2012-06-22 | $11.16 | $11.16 | 570,700 | — | — |
| 2012-06-21 | $11.35 | $11.35 | 136,100 | — | — |
| 2012-06-20 | $11.67 | $11.67 | 63,300 | — | — |
| 2012-06-19 | $11.71 | $11.71 | 90,300 | — | — |
| 2012-06-18 | $11.75 | $11.75 | 77,600 | — | — |
| 2012-06-15 | $11.87 | $11.87 | 125,100 | — | — |
| 2012-06-14 | $11.24 | $11.24 | 75,400 | — | — |
| 2012-06-13 | $11.21 | $11.21 | 80,600 | — | — |
| 2012-06-12 | $11.24 | $11.24 | 81,000 | — | — |
| 2012-06-11 | $11.06 | $11.06 | 154,500 | — | — |
| 2012-06-08 | $11.58 | $11.58 | 88,900 | — | — |
| 2012-06-07 | $11.67 | $11.67 | 102,000 | — | — |
| 2012-06-06 | $11.67 | $11.67 | 119,000 | — | — |
| 2012-06-05 | $11.63 | $11.63 | 245,900 | — | — |
| 2012-06-04 | $10.94 | $10.94 | 106,600 | — | — |
| 2012-06-01 | $10.78 | $10.78 | 191,400 | — | — |
| 2012-05-31 | $10.75 | $10.75 | 177,800 | — | — |
| 2012-05-30 | $10.90 | $10.90 | 86,400 | — | — |
| 2012-05-29 | $11.12 | $11.12 | 92,400 | — | — |
| 2012-05-25 | $11.07 | $11.07 | 54,500 | — | — |
| 2012-05-24 | $11.22 | $11.22 | 105,300 | — | — |
| 2012-05-23 | $11.19 | $11.19 | 151,000 | — | — |
| 2012-05-22 | $11.32 | $11.32 | 94,100 | — | — |
| 2012-05-21 | $11.48 | $11.48 | 113,000 | — | — |
| 2012-05-18 | $11.33 | $11.33 | 120,400 | — | — |
| 2012-05-17 | $11.21 | $11.21 | 96,700 | — | — |
| 2012-05-16 | $11.55 | $11.55 | 185,500 | — | — |
| 2012-05-15 | $11.62 | $11.62 | 159,000 | — | — |
| 2012-05-14 | $11.50 | $11.50 | 166,800 | — | — |
| 2012-05-11 | $11.53 | $11.53 | 119,000 | — | — |
| 2012-05-10 | $11.46 | $11.46 | 93,300 | — | — |
| 2012-05-09 | $11.55 | $11.55 | 75,800 | — | — |
| 2012-05-08 | $11.80 | $11.80 | 142,900 | — | — |
| 2012-05-07 | $11.92 | $11.92 | 133,000 | — | — |
| 2012-05-04 | $11.83 | $11.83 | 118,200 | — | — |
| 2012-05-03 | $12.09 | $12.09 | 101,000 | — | — |
| 2012-05-02 | $12.09 | $12.09 | 120,000 | — | — |
| 2012-05-01 | $12.23 | $12.23 | 182,400 | — | — |
| 2012-04-30 | $12.19 | $12.19 | 139,000 | — | — |
| 2012-04-27 | $12.35 | $12.35 | 69,800 | — | — |
| 2012-04-26 | $12.04 | $12.04 | 60,100 | — | — |
| 2012-04-25 | $11.98 | $11.98 | 91,500 | — | — |
| 2012-04-24 | $11.85 | $11.85 | 91,300 | — | — |
| 2012-04-23 | $11.83 | $11.83 | 112,100 | — | — |
| 2012-04-20 | $12.03 | $12.03 | 214,000 | — | — |
| 2012-04-19 | $12.11 | $12.11 | 89,700 | — | — |
| 2012-04-18 | $12.27 | $12.27 | 157,700 | — | — |
| 2012-04-17 | $12.32 | $12.32 | 223,100 | — | — |
| 2012-04-16 | $12.30 | $12.30 | 236,000 | — | — |
| 2012-04-13 | $12.78 | $12.78 | 143,700 | — | — |
| 2012-04-12 | $13.20 | $13.20 | 169,600 | — | — |
| 2012-04-11 | $13.22 | $13.22 | 104,900 | — | — |
| 2012-04-10 | $12.90 | $12.90 | 144,000 | — | — |
| 2012-04-09 | $13.23 | $13.23 | 123,800 | — | — |
| 2012-04-05 | $13.70 | $13.70 | 73,500 | — | — |
| 2012-04-04 | $13.84 | $13.84 | 150,100 | — | — |
| 2012-04-03 | $13.71 | $13.71 | 125,500 | — | — |
| 2012-04-02 | $13.68 | $13.68 | 359,100 | — | — |
| 2012-03-30 | $13.55 | $13.55 | 97,200 | — | — |
| 2012-03-29 | $13.72 | $13.72 | 115,300 | — | — |
| 2012-03-28 | $13.82 | $13.82 | 153,000 | — | — |
| 2012-03-27 | $13.96 | $13.96 | 67,200 | — | — |
| 2012-03-26 | $14.09 | $14.09 | 120,100 | — | — |
| 2012-03-23 | $14.19 | $14.19 | 93,100 | — | — |
| 2012-03-22 | $13.81 | $13.81 | 153,200 | — | — |
| 2012-03-21 | $14.13 | $14.13 | 91,300 | — | — |
| 2012-03-20 | $13.95 | $13.95 | 59,900 | — | — |
| 2012-03-19 | $14.27 | $14.27 | 161,100 | — | — |
| 2012-03-16 | $14.31 | $14.31 | 231,200 | — | — |
| 2012-03-15 | $14.27 | $14.27 | 202,900 | — | — |
| 2012-03-14 | $13.57 | $13.57 | 113,200 | — | — |
| 2012-03-13 | $14.00 | $14.00 | 132,400 | — | — |
| 2012-03-12 | $13.61 | $13.61 | 170,700 | — | — |
| 2012-03-09 | $13.41 | $13.41 | 250,700 | — | — |
| 2012-03-08 | $13.11 | $13.11 | 116,900 | — | — |
| 2012-03-07 | $13.04 | $13.04 | 106,400 | — | — |
| 2012-03-06 | $12.71 | $12.71 | 211,700 | — | — |
| 2012-03-05 | $13.39 | $13.39 | 152,100 | — | — |
| 2012-03-02 | $13.55 | $13.55 | 292,200 | — | — |
| 2012-03-01 | $13.76 | $13.76 | 229,000 | — | — |
| 2012-02-29 | $14.09 | $14.09 | 233,400 | — | — |
| 2012-02-28 | $13.76 | $13.76 | 124,400 | — | — |
| 2012-02-27 | $13.84 | $13.84 | 135,800 | — | — |
| 2012-02-24 | $13.66 | $13.66 | 78,400 | — | — |
| 2012-02-23 | $13.91 | $13.91 | 149,000 | — | — |
| 2012-02-22 | $13.59 | $13.59 | 126,900 | — | — |
| 2012-02-21 | $14.11 | $14.11 | 105,400 | — | — |
| 2012-02-17 | $14.04 | $14.04 | 106,100 | — | — |
| 2012-02-16 | $14.16 | $14.16 | 231,800 | — | — |
| 2012-02-15 | $13.46 | $13.46 | 94,700 | — | — |
| 2012-02-14 | $13.92 | $13.92 | 69,600 | — | — |
| 2012-02-13 | $14.10 | $14.10 | 90,100 | — | — |
| 2012-02-10 | $13.92 | $13.92 | 61,100 | — | — |
| 2012-02-09 | $14.18 | $14.18 | 123,600 | — | — |
| 2012-02-08 | $14.18 | $14.18 | 247,400 | — | — |
| 2012-02-07 | $14.13 | $14.13 | 175,000 | — | — |
| 2012-02-06 | $14.29 | $14.29 | 338,200 | — | — |
| 2012-02-03 | $13.43 | $13.43 | 188,000 | — | — |
| 2012-02-02 | $13.43 | $13.43 | 69,300 | — | — |
| 2012-02-01 | $13.53 | $13.53 | 127,700 | — | — |
| 2012-01-31 | $13.11 | $13.11 | 88,300 | — | — |
| 2012-01-30 | $12.73 | $12.73 | 81,600 | — | — |
| 2012-01-27 | $13.07 | $13.07 | 100,100 | — | — |
| 2012-01-26 | $12.79 | $12.79 | 178,800 | — | — |
| 2012-01-25 | $13.22 | $13.22 | 108,500 | — | — |
| 2012-01-24 | $13.39 | $13.39 | 101,000 | — | — |
| 2012-01-23 | $13.16 | $13.16 | 87,300 | — | — |
| 2012-01-20 | $13.20 | $13.20 | 121,300 | — | — |
| 2012-01-19 | $13.15 | $13.15 | 87,600 | — | — |
| 2012-01-18 | $13.32 | $13.32 | 118,900 | — | — |
| 2012-01-17 | $13.45 | $13.45 | 171,400 | — | — |
| 2012-01-13 | $13.31 | $13.31 | 88,900 | — | — |
| 2012-01-12 | $13.59 | $13.59 | 154,600 | — | — |
| 2012-01-11 | $13.44 | $13.44 | 97,700 | — | — |
| 2012-01-10 | $13.51 | $13.51 | 171,800 | — | — |
| 2012-01-09 | $13.29 | $13.29 | 171,900 | — | — |
| 2012-01-06 | $13.13 | $13.13 | 276,700 | — | — |
| 2012-01-05 | $13.96 | $13.96 | 149,700 | — | — |
| 2012-01-04 | $13.89 | $13.89 | 122,800 | — | — |
| 2012-01-03 | $13.63 | $13.63 | 242,200 | — | — |