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
- 1992-05-13 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 | $9.55 | $12.05 | 319,200 | — | — |
| 2012-12-28 | $9.24 | $11.66 | 250,300 | — | — |
| 2012-12-27 | $9.28 | $11.71 | 238,900 | — | — |
| 2012-12-26 | $9.46 | $11.93 | 270,600 | — | — |
| 2012-12-24 | $9.41 | $11.87 | 124,200 | — | — |
| 2012-12-21 | $9.56 | $12.06 | 819,900 | — | — |
| 2012-12-20 | $9.34 | $11.78 | 227,000 | — | — |
| 2012-12-19 | $9.20 | $11.60 | 172,200 | — | — |
| 2012-12-18 | $9.23 | $11.64 | 283,100 | — | — |
| 2012-12-17 | $9.10 | $11.48 | 171,800 | — | — |
| 2012-12-14 | $9.06 | $11.43 | 272,100 | — | — |
| 2012-12-13 | $8.75 | $11.04 | 198,800 | — | — |
| 2012-12-12 | $8.88 | $11.20 | 405,700 | — | — |
| 2012-12-11 | $9.10 | $11.48 | 423,600 | — | — |
| 2012-12-10 | $9.08 | $11.45 | 803,600 | — | — |
| 2012-12-07 | $8.55 | $10.78 | 146,300 | — | — |
| 2012-12-06 | $8.54 | $10.77 | 234,500 | — | — |
| 2012-12-05 | $8.46 | $10.67 | 245,800 | — | — |
| 2012-12-04 | $8.46 | $10.67 | 260,800 | — | — |
| 2012-12-03 | $8.32 | $10.49 | 277,800 | — | — |
| 2012-11-30 | $8.28 | $10.44 | 483,500 | — | — |
| 2012-11-29 | $8.55 | $10.78 | 226,800 | — | — |
| 2012-11-28 | $8.40 | $10.60 | 504,800 | — | — |
| 2012-11-27 | $8.49 | $10.71 | 506,000 | — | — |
| 2012-11-26 | $8.05 | $10.15 | 567,100 | — | — |
| 2012-11-23 | $7.52 | $9.49 | 144,200 | — | — |
| 2012-11-21 | $7.40 | $9.33 | 132,600 | — | — |
| 2012-11-20 | $7.19 | $9.07 | 325,100 | — | — |
| 2012-11-19 | $7.19 | $9.07 | 456,600 | — | — |
| 2012-11-16 | $6.56 | $8.27 | 353,800 | — | — |
| 2012-11-15 | $6.56 | $8.27 | 520,300 | — | — |
| 2012-11-14 | $6.94 | $8.75 | 344,500 | — | — |
| 2012-11-13 | $7.21 | $9.09 | 213,500 | — | — |
| 2012-11-12 | $7.27 | $9.17 | 164,600 | — | — |
| 2012-11-09 | $7.29 | $9.20 | 308,300 | — | — |
| 2012-11-08 | $7.34 | $9.26 | 656,700 | — | — |
| 2012-11-07 | $8.13 | $10.26 | 274,300 | — | — |
| 2012-11-06 | $8.64 | $10.90 | 479,600 | — | — |
| 2012-11-05 | $8.20 | $10.34 | 253,100 | — | — |
| 2012-11-02 | $8.27 | $10.43 | 302,300 | — | — |
| 2012-11-01 | $8.40 | $10.56 | 690,600 | — | — |
| 2012-10-31 | $8.05 | $10.12 | 600,100 | — | — |
| 2012-10-26 | $7.46 | $9.38 | 274,200 | — | — |
| 2012-10-25 | $7.69 | $9.67 | 219,800 | — | — |
| 2012-10-24 | $7.75 | $9.74 | 161,600 | — | — |
| 2012-10-23 | $7.79 | $9.79 | 197,900 | — | — |
| 2012-10-22 | $7.76 | $9.75 | 213,500 | — | — |
| 2012-10-19 | $7.60 | $9.55 | 627,800 | — | — |
| 2012-10-18 | $8.20 | $10.31 | 161,500 | — | — |
| 2012-10-17 | $8.24 | $10.36 | 225,400 | — | — |
| 2012-10-16 | $8.20 | $10.31 | 200,000 | — | — |
| 2012-10-15 | $8.27 | $10.39 | 226,700 | — | — |
| 2012-10-12 | $8.18 | $10.28 | 392,000 | — | — |
| 2012-10-11 | $8.27 | $10.39 | 258,700 | — | — |
| 2012-10-10 | $8.15 | $10.24 | 393,200 | — | — |
| 2012-10-09 | $8.15 | $10.24 | 513,500 | — | — |
| 2012-10-08 | $7.93 | $9.97 | 194,500 | — | — |
| 2012-10-05 | $7.90 | $9.93 | 279,200 | — | — |
| 2012-10-04 | $7.79 | $9.79 | 272,200 | — | — |
| 2012-10-03 | $7.61 | $9.56 | 286,400 | — | — |
| 2012-10-02 | $7.57 | $9.51 | 322,100 | — | — |
| 2012-10-01 | $7.74 | $9.73 | 335,900 | — | — |
| 2012-09-28 | $7.93 | $9.97 | 272,800 | — | — |
| 2012-09-27 | $8.04 | $10.11 | 402,200 | — | — |
| 2012-09-26 | $8.11 | $10.19 | 718,800 | — | — |
| 2012-09-25 | $7.87 | $9.89 | 517,100 | — | — |
| 2012-09-24 | $7.89 | $9.92 | 651,800 | — | — |
| 2012-09-21 | $7.42 | $9.33 | 1,071,200 | — | — |
| 2012-09-20 | $7.56 | $9.50 | 1,016,500 | — | — |
| 2012-09-19 | $8.04 | $10.11 | 648,400 | — | — |
| 2012-09-18 | $8.27 | $10.39 | 398,700 | — | — |
| 2012-09-17 | $8.38 | $10.53 | 332,500 | — | — |
| 2012-09-14 | $8.43 | $10.60 | 429,300 | — | — |
| 2012-09-13 | $8.42 | $10.58 | 407,200 | — | — |
| 2012-09-12 | $8.35 | $10.49 | 288,400 | — | — |
| 2012-09-11 | $8.47 | $10.65 | 531,100 | — | — |
| 2012-09-10 | $8.00 | $10.05 | 853,600 | — | — |
| 2012-09-07 | $8.26 | $10.38 | 674,300 | — | — |
| 2012-09-06 | $8.80 | $11.06 | 405,100 | — | — |
| 2012-09-05 | $9.06 | $11.39 | 368,600 | — | — |
| 2012-09-04 | $9.32 | $11.71 | 291,800 | — | — |
| 2012-08-31 | $9.18 | $11.54 | 205,600 | — | — |
| 2012-08-30 | $9.05 | $11.37 | 256,700 | — | — |
| 2012-08-29 | $9.19 | $11.55 | 242,100 | — | — |
| 2012-08-28 | $9.27 | $11.65 | 245,800 | — | — |
| 2012-08-27 | $9.41 | $11.83 | 306,700 | — | — |
| 2012-08-24 | $9.75 | $12.25 | 261,800 | — | — |
| 2012-08-23 | $9.95 | $12.51 | 219,400 | — | — |
| 2012-08-22 | $10.31 | $12.96 | 188,100 | — | — |
| 2012-08-21 | $10.39 | $13.06 | 238,800 | — | — |
| 2012-08-20 | $10.23 | $12.86 | 193,300 | — | — |
| 2012-08-17 | $10.47 | $13.16 | 189,700 | — | — |
| 2012-08-16 | $10.45 | $13.13 | 205,500 | — | — |
| 2012-08-15 | $10.23 | $12.86 | 298,100 | — | — |
| 2012-08-14 | $10.15 | $12.76 | 234,600 | — | — |
| 2012-08-13 | $10.38 | $13.05 | 256,400 | — | — |
| 2012-08-10 | $10.36 | $13.02 | 177,400 | — | — |
| 2012-08-09 | $10.61 | $13.34 | 245,100 | — | — |
| 2012-08-08 | $10.37 | $13.03 | 296,600 | — | — |
| 2012-08-07 | $10.48 | $13.17 | 421,000 | — | — |
| 2012-08-06 | $10.27 | $12.91 | 425,200 | — | — |
| 2012-08-03 | $9.92 | $12.47 | 573,800 | — | — |
| 2012-08-02 | $9.98 | $12.54 | 864,100 | — | — |
| 2012-08-01 | $11.14 | $14.00 | 1,109,900 | — | — |
| 2012-07-31 | $13.69 | $17.17 | 1,082,300 | — | — |
| 2012-07-30 | $12.25 | $15.36 | 685,100 | — | — |
| 2012-07-27 | $11.80 | $14.80 | 404,100 | — | — |
| 2012-07-26 | $11.19 | $14.03 | 242,400 | — | — |
| 2012-07-25 | $11.13 | $13.96 | 218,600 | — | — |
| 2012-07-24 | $11.18 | $14.02 | 197,200 | — | — |
| 2012-07-23 | $11.29 | $14.16 | 197,800 | — | — |
| 2012-07-20 | $11.64 | $14.60 | 330,800 | — | — |
| 2012-07-19 | $11.84 | $14.85 | 206,400 | — | — |
| 2012-07-18 | $11.92 | $14.95 | 239,700 | — | — |
| 2012-07-17 | $11.45 | $14.36 | 293,200 | — | — |
| 2012-07-16 | $11.80 | $14.80 | 312,800 | — | — |
| 2012-07-13 | $12.00 | $15.05 | 433,900 | — | — |
| 2012-07-12 | $11.12 | $13.95 | 489,000 | — | — |
| 2012-07-11 | $11.19 | $14.03 | 415,700 | — | — |
| 2012-07-10 | $11.65 | $14.61 | 507,400 | — | — |
| 2012-07-09 | $12.66 | $15.88 | 222,300 | — | — |
| 2012-07-06 | $12.84 | $16.10 | 200,500 | — | — |
| 2012-07-05 | $12.91 | $16.19 | 241,300 | — | — |
| 2012-07-03 | $12.23 | $15.34 | 155,400 | — | — |
| 2012-07-02 | $12.31 | $15.44 | 373,000 | — | — |
| 2012-06-29 | $12.60 | $15.80 | 337,000 | — | — |
| 2012-06-28 | $12.15 | $15.24 | 372,700 | — | — |
| 2012-06-27 | $12.03 | $15.09 | 209,100 | — | — |
| 2012-06-26 | $11.84 | $14.85 | 208,700 | — | — |
| 2012-06-25 | $12.11 | $15.19 | 475,200 | — | — |
| 2012-06-22 | $12.54 | $15.73 | 602,500 | — | — |
| 2012-06-21 | $12.33 | $15.46 | 495,800 | — | — |
| 2012-06-20 | $12.51 | $15.69 | 401,100 | — | — |
| 2012-06-19 | $12.60 | $15.80 | 390,900 | — | — |
| 2012-06-18 | $12.51 | $15.69 | 415,600 | — | — |
| 2012-06-15 | $12.29 | $15.41 | 778,200 | — | — |
| 2012-06-14 | $11.62 | $14.57 | 1,365,600 | — | — |
| 2012-06-13 | $10.96 | $13.75 | 510,700 | — | — |
| 2012-06-12 | $11.52 | $14.45 | 334,100 | — | — |
| 2012-06-11 | $11.92 | $14.95 | 144,400 | — | — |
| 2012-06-08 | $12.26 | $15.38 | 170,300 | — | — |
| 2012-06-07 | $11.97 | $15.01 | 234,500 | — | — |
| 2012-06-06 | $12.33 | $15.46 | 254,700 | — | — |
| 2012-06-05 | $11.82 | $14.82 | 351,800 | — | — |
| 2012-06-04 | $12.00 | $15.05 | 382,500 | — | — |
| 2012-06-01 | $12.63 | $15.84 | 314,700 | — | — |
| 2012-05-31 | $12.65 | $15.86 | 362,100 | — | — |
| 2012-05-30 | $12.76 | $16.00 | 258,500 | — | — |
| 2012-05-29 | $13.19 | $16.54 | 174,900 | — | — |
| 2012-05-25 | $12.99 | $16.29 | 362,000 | — | — |
| 2012-05-24 | $12.84 | $16.10 | 231,500 | — | — |
| 2012-05-23 | $12.68 | $15.90 | 186,000 | — | — |
| 2012-05-22 | $12.68 | $15.90 | 322,200 | — | — |
| 2012-05-21 | $12.87 | $16.14 | 299,000 | — | — |
| 2012-05-18 | $12.45 | $15.61 | 290,900 | — | — |
| 2012-05-17 | $12.65 | $15.86 | 335,100 | — | — |
| 2012-05-16 | $13.04 | $16.35 | 366,200 | — | — |
| 2012-05-15 | $13.01 | $16.32 | 463,100 | — | — |
| 2012-05-14 | $13.13 | $16.47 | 447,600 | — | — |
| 2012-05-11 | $13.43 | $16.84 | 357,400 | — | — |
| 2012-05-10 | $13.57 | $17.02 | 382,000 | — | — |
| 2012-05-09 | $13.92 | $17.46 | 504,000 | — | — |
| 2012-05-08 | $14.30 | $17.93 | 422,400 | — | — |
| 2012-05-07 | $14.60 | $18.31 | 430,800 | — | — |
| 2012-05-04 | $14.67 | $18.40 | 368,900 | — | — |
| 2012-05-03 | $15.39 | $19.26 | 892,200 | — | — |
| 2012-05-02 | $15.53 | $19.44 | 496,700 | — | — |
| 2012-05-01 | $15.33 | $19.19 | 499,300 | — | — |
| 2012-04-30 | $15.34 | $19.20 | 916,900 | — | — |
| 2012-04-27 | $16.26 | $20.35 | 1,504,900 | — | — |
| 2012-04-26 | $17.38 | $21.75 | 389,500 | — | — |
| 2012-04-25 | $17.85 | $22.34 | 144,700 | — | — |
| 2012-04-24 | $17.78 | $22.25 | 214,500 | — | — |
| 2012-04-23 | $17.45 | $21.84 | 249,900 | — | — |
| 2012-04-20 | $17.77 | $22.24 | 438,500 | — | — |
| 2012-04-19 | $18.00 | $22.53 | 230,600 | — | — |
| 2012-04-18 | $18.38 | $23.01 | 166,000 | — | — |
| 2012-04-17 | $18.70 | $23.41 | 146,100 | — | — |
| 2012-04-16 | $18.20 | $22.78 | 256,600 | — | — |
| 2012-04-13 | $17.89 | $22.39 | 399,000 | — | — |
| 2012-04-12 | $18.63 | $23.32 | 243,900 | — | — |
| 2012-04-11 | $18.53 | $23.19 | 398,300 | — | — |
| 2012-04-10 | $18.06 | $22.61 | 373,600 | — | — |
| 2012-04-09 | $18.78 | $23.51 | 303,200 | — | — |
| 2012-04-05 | $19.28 | $24.13 | 191,900 | — | — |
| 2012-04-04 | $19.24 | $24.08 | 218,700 | — | — |
| 2012-04-03 | $19.32 | $24.18 | 224,500 | — | — |
| 2012-04-02 | $19.00 | $23.78 | 268,000 | — | — |
| 2012-03-30 | $18.81 | $23.54 | 296,000 | — | — |
| 2012-03-29 | $19.06 | $23.86 | 220,900 | — | — |
| 2012-03-28 | $19.01 | $23.79 | 239,900 | — | — |
| 2012-03-27 | $18.94 | $23.71 | 275,300 | — | — |
| 2012-03-26 | $19.06 | $23.86 | 264,800 | — | — |
| 2012-03-23 | $19.03 | $23.82 | 167,200 | — | — |
| 2012-03-22 | $18.86 | $23.61 | 602,900 | — | — |
| 2012-03-21 | $19.43 | $24.32 | 427,200 | — | — |
| 2012-03-20 | $19.19 | $24.02 | 344,500 | — | — |
| 2012-03-19 | $18.99 | $23.77 | 132,700 | — | — |
| 2012-03-16 | $18.96 | $23.73 | 223,800 | — | — |
| 2012-03-15 | $19.03 | $23.82 | 125,600 | — | — |
| 2012-03-14 | $18.54 | $23.21 | 113,500 | — | — |
| 2012-03-13 | $18.68 | $23.38 | 366,600 | — | — |
| 2012-03-12 | $18.27 | $22.87 | 172,800 | — | — |
| 2012-03-09 | $18.52 | $23.18 | 325,800 | — | — |
| 2012-03-08 | $17.72 | $22.18 | 525,900 | — | — |
| 2012-03-07 | $17.34 | $21.70 | 410,700 | — | — |
| 2012-03-06 | $17.45 | $21.84 | 322,000 | — | — |
| 2012-03-05 | $17.89 | $22.39 | 157,000 | — | — |
| 2012-03-02 | $17.82 | $22.30 | 228,500 | — | — |
| 2012-03-01 | $18.15 | $22.72 | 218,300 | — | — |
| 2012-02-29 | $17.80 | $22.28 | 303,000 | — | — |
| 2012-02-28 | $17.85 | $22.34 | 433,800 | — | — |
| 2012-02-27 | $18.04 | $22.58 | 247,300 | — | — |
| 2012-02-24 | $18.48 | $23.13 | 133,700 | — | — |
| 2012-02-23 | $18.81 | $23.54 | 217,000 | — | — |
| 2012-02-22 | $18.52 | $23.18 | 186,400 | — | — |
| 2012-02-21 | $18.78 | $23.51 | 188,600 | — | — |
| 2012-02-17 | $19.26 | $24.11 | 122,200 | — | — |
| 2012-02-16 | $19.25 | $24.09 | 178,100 | — | — |
| 2012-02-15 | $18.79 | $23.52 | 299,600 | — | — |
| 2012-02-14 | $18.64 | $23.33 | 207,600 | — | — |
| 2012-02-13 | $19.06 | $23.86 | 203,100 | — | — |
| 2012-02-10 | $18.86 | $23.61 | 189,300 | — | — |
| 2012-02-09 | $19.17 | $23.99 | 345,300 | — | — |
| 2012-02-08 | $18.81 | $23.54 | 228,600 | — | — |
| 2012-02-07 | $18.70 | $23.41 | 210,400 | — | — |
| 2012-02-06 | $18.90 | $23.66 | 306,200 | — | — |
| 2012-02-03 | $18.93 | $23.66 | 419,200 | — | — |
| 2012-02-02 | $18.95 | $23.68 | 256,600 | — | — |
| 2012-02-01 | $18.86 | $23.57 | 483,600 | — | — |
| 2012-01-31 | $18.12 | $22.64 | 745,700 | — | — |
| 2012-01-30 | $18.28 | $22.84 | 845,700 | — | — |
| 2012-01-27 | $19.13 | $23.91 | 1,329,100 | — | — |
| 2012-01-26 | $22.50 | $28.12 | 575,500 | — | — |
| 2012-01-25 | $21.89 | $27.36 | 409,000 | — | — |
| 2012-01-24 | $21.69 | $27.11 | 280,600 | — | — |
| 2012-01-23 | $21.80 | $27.24 | 332,300 | — | — |
| 2012-01-20 | $21.99 | $27.48 | 208,300 | — | — |
| 2012-01-19 | $21.85 | $27.31 | 196,200 | — | — |
| 2012-01-18 | $21.37 | $26.71 | 401,200 | — | — |
| 2012-01-17 | $20.76 | $25.94 | 188,400 | — | — |
| 2012-01-13 | $20.92 | $26.14 | 149,300 | — | — |
| 2012-01-12 | $21.19 | $26.48 | 129,600 | — | — |
| 2012-01-11 | $21.09 | $26.36 | 222,700 | — | — |
| 2012-01-10 | $20.98 | $26.22 | 379,300 | — | — |
| 2012-01-09 | $20.33 | $25.41 | 413,400 | — | — |
| 2012-01-06 | $20.32 | $25.39 | 466,300 | — | — |
| 2012-01-05 | $19.88 | $24.84 | 387,000 | — | — |
| 2012-01-04 | $19.69 | $24.61 | 362,400 | — | — |
| 2012-01-03 | $19.37 | $24.21 | 278,100 | — | — |