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
- 1973-05-03 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 | $14.91 | $17.77 | 8,700 | — | — |
| 2012-12-28 | $14.40 | $17.16 | 18,100 | — | — |
| 2012-12-27 | $14.20 | $16.92 | 37,000 | — | — |
| 2012-12-26 | $13.70 | $16.32 | 9,600 | — | — |
| 2012-12-24 | $13.89 | $16.55 | 5,800 | — | — |
| 2012-12-21 | $14.00 | $16.68 | 15,900 | — | — |
| 2012-12-20 | $12.56 | $14.97 | 32,800 | — | — |
| 2012-12-19 | $12.29 | $14.64 | 66,100 | — | — |
| 2012-12-18 | $11.25 | $13.40 | 21,600 | — | — |
| 2012-12-17 | $10.29 | $12.26 | 1,700 | — | — |
| 2012-12-14 | $9.87 | $11.76 | 29,200 | — | — |
| 2012-12-13 | $9.66 | $11.51 | 14,000 | — | — |
| 2012-12-12 | $9.95 | $11.86 | 14,400 | — | — |
| 2012-12-11 | $10.00 | $11.92 | 10,200 | — | — |
| 2012-12-10 | $9.99 | $11.90 | 35,000 | — | — |
| 2012-12-07 | $8.69 | $10.35 | 13,600 | — | — |
| 2012-12-06 | $8.53 | $10.16 | 24,500 | — | — |
| 2012-12-05 | $7.80 | $9.29 | 16,700 | — | — |
| 2012-12-04 | $7.55 | $9.00 | 45,500 | — | — |
| 2012-12-03 | $8.33 | $9.93 | 78,600 | — | — |
| 2012-11-30 | $7.98 | $9.51 | 43,900 | — | — |
| 2012-11-29 | $8.94 | $10.65 | 64,700 | — | — |
| 2012-11-28 | $7.35 | $8.76 | 18,900 | — | — |
| 2012-11-27 | $6.61 | $7.88 | 6,800 | — | — |
| 2012-11-26 | $6.45 | $7.69 | 16,500 | — | — |
| 2012-11-23 | $6.57 | $7.83 | 5,000 | — | — |
| 2012-11-21 | $6.53 | $7.78 | 5,400 | — | — |
| 2012-11-20 | $6.57 | $7.83 | 5,300 | — | — |
| 2012-11-19 | $6.64 | $7.91 | 9,400 | — | — |
| 2012-11-16 | $6.56 | $7.82 | 6,500 | — | — |
| 2012-11-15 | $6.49 | $7.73 | 10,400 | — | — |
| 2012-11-14 | $6.40 | $7.63 | 800 | — | — |
| 2012-11-13 | $6.60 | $7.86 | 500 | — | — |
| 2012-11-12 | $6.60 | $7.86 | 6,300 | — | — |
| 2012-11-09 | $6.68 | $7.96 | 900 | — | — |
| 2012-11-08 | $6.45 | $7.69 | 1,500 | — | — |
| 2012-11-07 | $6.35 | $7.57 | 7,500 | — | — |
| 2012-11-06 | $6.46 | $7.70 | 33,900 | — | — |
| 2012-11-05 | $6.50 | $7.75 | 5,200 | — | — |
| 2012-11-02 | $6.40 | $7.63 | 6,700 | — | — |
| 2012-11-01 | $6.68 | $7.96 | 9,300 | — | — |
| 2012-10-31 | $6.50 | $7.75 | 5,200 | — | — |
| 2012-10-26 | $6.60 | $7.86 | 18,000 | — | — |
| 2012-10-25 | $6.75 | $8.04 | 400 | — | — |
| 2012-10-24 | $6.67 | $7.95 | 8,400 | — | — |
| 2012-10-23 | $6.70 | $7.98 | 6,500 | — | — |
| 2012-10-22 | $6.65 | $7.92 | 8,700 | — | — |
| 2012-10-19 | $6.88 | $8.20 | 8,300 | — | — |
| 2012-10-18 | $7.35 | $8.76 | 6,900 | — | — |
| 2012-10-17 | $7.75 | $9.23 | 10,100 | — | — |
| 2012-10-16 | $7.84 | $9.34 | 17,400 | — | — |
| 2012-10-15 | $8.08 | $9.63 | 11,500 | — | — |
| 2012-10-12 | $8.20 | $9.77 | 7,400 | — | — |
| 2012-10-11 | $8.10 | $9.65 | 1,500 | — | — |
| 2012-10-10 | $8.20 | $9.77 | 4,400 | — | — |
| 2012-10-09 | $8.31 | $9.90 | 9,200 | — | — |
| 2012-10-08 | $8.66 | $10.32 | 18,100 | — | — |
| 2012-10-05 | $8.75 | $10.43 | 6,700 | — | — |
| 2012-10-04 | $9.13 | $10.88 | 7,600 | — | — |
| 2012-10-03 | $9.64 | $11.49 | 12,500 | — | — |
| 2012-10-02 | $9.75 | $11.62 | 5,600 | — | — |
| 2012-10-01 | $9.95 | $11.86 | 6,100 | — | — |
| 2012-09-28 | $10.00 | $11.92 | 47,000 | — | — |
| 2012-09-27 | $9.94 | $11.84 | 72,000 | — | — |
| 2012-09-26 | $9.13 | $10.88 | 20,400 | — | — |
| 2012-09-25 | $9.25 | $11.02 | 1,900 | — | — |
| 2012-09-24 | $9.27 | $11.05 | 400 | — | — |
| 2012-09-21 | $9.30 | $11.08 | 26,300 | — | — |
| 2012-09-20 | $9.40 | $11.20 | 3,400 | — | — |
| 2012-09-19 | $9.53 | $11.36 | 18,100 | — | — |
| 2012-09-18 | $9.56 | $11.39 | 25,400 | — | — |
| 2012-09-17 | $9.40 | $11.20 | 24,700 | — | — |
| 2012-09-14 | $9.25 | $11.02 | 26,400 | — | — |
| 2012-09-13 | $9.50 | $11.32 | 18,100 | — | — |
| 2012-09-12 | $9.24 | $11.01 | 38,900 | — | — |
| 2012-09-11 | $8.25 | $9.83 | 35,900 | — | — |
| 2012-09-10 | $6.94 | $8.27 | 37,800 | — | — |
| 2012-09-07 | $6.25 | $7.45 | 9,100 | — | — |
| 2012-09-06 | $5.97 | $7.11 | 30,500 | — | — |
| 2012-09-05 | $5.79 | $6.90 | 40,600 | — | — |
| 2012-09-04 | $5.06 | $6.03 | 200,100 | — | — |
| 2012-08-31 | $5.05 | $6.02 | 15,900 | — | — |
| 2012-08-30 | $5.00 | $5.96 | 116,600 | — | — |
| 2012-08-29 | $5.27 | $6.28 | 28,300 | — | — |
| 2012-08-28 | $5.89 | $7.02 | 10,900 | — | — |
| 2012-08-27 | $5.37 | $6.40 | 6,000 | — | — |
| 2012-08-24 | $5.82 | $6.93 | 6,700 | — | — |
| 2012-08-23 | $5.75 | $6.85 | 5,600 | — | — |
| 2012-08-22 | $6.01 | $7.16 | 0 | — | — |
| 2012-08-21 | $6.01 | $7.16 | 3,300 | — | — |
| 2012-08-20 | $6.01 | $7.16 | 1,100 | — | — |
| 2012-08-17 | $6.00 | $7.15 | 1,400 | — | — |
| 2012-08-16 | $6.00 | $7.15 | 3,100 | — | — |
| 2012-08-15 | $6.00 | $7.15 | 5,400 | — | — |
| 2012-08-14 | $6.01 | $7.16 | 5,000 | — | — |
| 2012-08-13 | $6.03 | $7.19 | 0 | — | — |
| 2012-08-10 | $6.03 | $7.19 | 200 | — | — |
| 2012-08-09 | $6.15 | $7.33 | 0 | — | — |
| 2012-08-08 | $6.15 | $7.33 | 0 | — | — |
| 2012-08-07 | $6.15 | $7.33 | 9,100 | — | — |
| 2012-08-06 | $6.10 | $7.27 | 0 | — | — |
| 2012-08-03 | $6.10 | $7.27 | 400 | — | — |
| 2012-08-02 | $6.12 | $7.29 | 0 | — | — |
| 2012-08-01 | $6.12 | $7.29 | 0 | — | — |
| 2012-07-31 | $6.12 | $7.29 | 100 | — | — |
| 2012-07-30 | $6.07 | $7.23 | 0 | — | — |
| 2012-07-27 | $6.07 | $7.23 | 500 | — | — |
| 2012-07-26 | $6.20 | $7.39 | 6,300 | — | — |
| 2012-07-25 | $6.15 | $7.33 | 4,400 | — | — |
| 2012-07-24 | $6.20 | $7.39 | 0 | — | — |
| 2012-07-23 | $6.20 | $7.39 | 4,000 | — | — |
| 2012-07-20 | $6.15 | $7.33 | 3,500 | — | — |
| 2012-07-19 | $6.15 | $7.33 | 2,900 | — | — |
| 2012-07-18 | $6.25 | $7.45 | 100 | — | — |
| 2012-07-17 | $6.28 | $7.48 | 100 | — | — |
| 2012-07-16 | $6.30 | $7.51 | 0 | — | — |
| 2012-07-13 | $6.30 | $7.51 | 200 | — | — |
| 2012-07-12 | $6.28 | $7.48 | 1,000 | — | — |
| 2012-07-11 | $6.28 | $7.48 | 1,400 | — | — |
| 2012-07-10 | $6.23 | $7.42 | 11,700 | — | — |
| 2012-07-09 | $6.23 | $7.42 | 18,700 | — | — |
| 2012-07-06 | $6.14 | $7.32 | 500 | — | — |
| 2012-07-05 | $6.15 | $7.33 | 17,900 | — | — |
| 2012-07-03 | $6.10 | $7.27 | 9,100 | — | — |
| 2012-07-02 | $6.05 | $7.21 | 0 | — | — |
| 2012-06-29 | $6.05 | $7.21 | 10,900 | — | — |
| 2012-06-28 | $5.95 | $7.09 | 300 | — | — |
| 2012-06-27 | $6.05 | $7.21 | 5,700 | — | — |
| 2012-06-26 | $6.05 | $7.21 | 1,000 | — | — |
| 2012-06-25 | $6.00 | $7.15 | 3,200 | — | — |
| 2012-06-22 | $5.80 | $6.91 | 6,100 | — | — |
| 2012-06-21 | $6.07 | $7.23 | 400 | — | — |
| 2012-06-20 | $6.07 | $7.23 | 1,500 | — | — |
| 2012-06-19 | $6.13 | $7.30 | 4,800 | — | — |
| 2012-06-18 | $6.12 | $7.29 | 2,200 | — | — |
| 2012-06-15 | $6.05 | $7.21 | 3,000 | — | — |
| 2012-06-14 | $6.07 | $7.23 | 3,200 | — | — |
| 2012-06-13 | $6.12 | $7.29 | 0 | — | — |
| 2012-06-12 | $6.12 | $7.29 | 1,600 | — | — |
| 2012-06-11 | $6.08 | $7.24 | 3,300 | — | — |
| 2012-06-08 | $6.12 | $7.29 | 1,100 | — | — |
| 2012-06-07 | $6.13 | $7.30 | 2,300 | — | — |
| 2012-06-06 | $6.10 | $7.27 | 17,600 | — | — |
| 2012-06-05 | $6.48 | $7.72 | 4,200 | — | — |
| 2012-06-04 | $6.43 | $7.66 | 4,400 | — | — |
| 2012-06-01 | $6.62 | $7.89 | 200 | — | — |
| 2012-05-31 | $6.80 | $8.10 | 0 | — | — |
| 2012-05-30 | $6.80 | $8.10 | 7,400 | — | — |
| 2012-05-29 | $6.67 | $7.95 | 2,900 | — | — |
| 2012-05-25 | $6.98 | $8.32 | 600 | — | — |
| 2012-05-24 | $7.05 | $8.40 | 0 | — | — |
| 2012-05-23 | $7.05 | $8.40 | 3,000 | — | — |
| 2012-05-22 | $7.03 | $8.38 | 4,400 | — | — |
| 2012-05-21 | $7.71 | $9.19 | 400 | — | — |
| 2012-05-18 | $7.58 | $9.03 | 400 | — | — |
| 2012-05-17 | $7.81 | $9.31 | 100 | — | — |
| 2012-05-16 | $7.92 | $9.44 | 0 | — | — |
| 2012-05-15 | $7.92 | $9.44 | 0 | — | — |
| 2012-05-14 | $7.92 | $9.44 | 0 | — | — |
| 2012-05-11 | $7.92 | $9.44 | 4,200 | — | — |
| 2012-05-10 | $7.62 | $9.08 | 600 | — | — |
| 2012-05-09 | $7.72 | $9.20 | 0 | — | — |
| 2012-05-08 | $7.72 | $9.20 | 0 | — | — |
| 2012-05-07 | $7.72 | $9.20 | 2,700 | — | — |
| 2012-05-04 | $7.87 | $9.38 | 5,600 | — | — |
| 2012-05-03 | $8.03 | $9.57 | 0 | — | — |
| 2012-05-02 | $8.03 | $9.57 | 300 | — | — |
| 2012-05-01 | $8.04 | $9.58 | 900 | — | — |
| 2012-04-30 | $7.77 | $9.26 | 800 | — | — |
| 2012-04-27 | $7.77 | $9.26 | 6,400 | — | — |
| 2012-04-26 | $7.95 | $9.47 | 1,900 | — | — |
| 2012-04-25 | $8.17 | $9.73 | 1,300 | — | — |
| 2012-04-24 | $8.08 | $9.63 | 0 | — | — |
| 2012-04-23 | $8.08 | $9.63 | 1,700 | — | — |
| 2012-04-20 | $8.06 | $9.60 | 0 | — | — |
| 2012-04-19 | $8.06 | $9.60 | 6,700 | — | — |
| 2012-04-18 | $8.00 | $9.53 | 17,400 | — | — |
| 2012-04-17 | $8.27 | $9.85 | 8,700 | — | — |
| 2012-04-16 | $8.55 | $10.19 | 1,100 | — | — |
| 2012-04-13 | $8.25 | $9.83 | 1,000 | — | — |
| 2012-04-12 | $8.25 | $9.83 | 700 | — | — |
| 2012-04-11 | $8.45 | $10.07 | 1,300 | — | — |
| 2012-04-10 | $8.50 | $10.13 | 700 | — | — |
| 2012-04-09 | $8.54 | $10.18 | 1,600 | — | — |
| 2012-04-05 | $8.27 | $9.85 | 3,400 | — | — |
| 2012-04-04 | $8.33 | $9.93 | 100 | — | — |
| 2012-04-03 | $8.48 | $10.10 | 1,500 | — | — |
| 2012-04-02 | $8.78 | $10.46 | 700 | — | — |
| 2012-03-30 | $8.74 | $10.41 | 5,600 | — | — |
| 2012-03-29 | $8.33 | $9.93 | 200 | — | — |
| 2012-03-28 | $8.56 | $10.20 | 1,100 | — | — |
| 2012-03-27 | $8.44 | $10.06 | 200 | — | — |
| 2012-03-26 | $8.33 | $9.93 | 9,600 | — | — |
| 2012-03-23 | $8.49 | $10.12 | 200 | — | — |
| 2012-03-22 | $8.47 | $10.09 | 14,700 | — | — |
| 2012-03-21 | $8.25 | $9.83 | 4,400 | — | — |
| 2012-03-20 | $8.33 | $9.93 | 9,600 | — | — |
| 2012-03-19 | $8.21 | $9.78 | 1,400 | — | — |
| 2012-03-16 | $8.13 | $9.69 | 5,000 | — | — |
| 2012-03-15 | $8.24 | $9.82 | 15,800 | — | — |
| 2012-03-14 | $8.12 | $9.68 | 1,400 | — | — |
| 2012-03-13 | $8.22 | $9.79 | 2,400 | — | — |
| 2012-03-12 | $8.20 | $9.77 | 15,900 | — | — |
| 2012-03-09 | $8.30 | $9.89 | 2,000 | — | — |
| 2012-03-08 | $8.10 | $9.65 | 18,700 | — | — |
| 2012-03-07 | $8.00 | $9.53 | 800 | — | — |
| 2012-03-06 | $7.93 | $9.45 | 1,700 | — | — |
| 2012-03-05 | $7.81 | $9.31 | 14,100 | — | — |
| 2012-03-02 | $8.06 | $9.60 | 5,800 | — | — |
| 2012-03-01 | $7.61 | $9.07 | 11,000 | — | — |
| 2012-02-29 | $8.56 | $10.20 | 300 | — | — |
| 2012-02-28 | $8.60 | $10.25 | 2,800 | — | — |
| 2012-02-27 | $8.52 | $10.15 | 9,700 | — | — |
| 2012-02-24 | $8.66 | $10.32 | 5,100 | — | — |
| 2012-02-23 | $8.45 | $10.07 | 1,200 | — | — |
| 2012-02-22 | $8.67 | $10.33 | 19,500 | — | — |
| 2012-02-21 | $8.50 | $10.13 | 15,800 | — | — |
| 2012-02-17 | $8.54 | $10.18 | 14,900 | — | — |
| 2012-02-16 | $8.61 | $10.26 | 10,800 | — | — |
| 2012-02-15 | $8.63 | $10.28 | 1,400 | — | — |
| 2012-02-14 | $8.62 | $10.27 | 14,200 | — | — |
| 2012-02-13 | $8.64 | $10.30 | 9,000 | — | — |
| 2012-02-10 | $8.70 | $10.37 | 6,800 | — | — |
| 2012-02-09 | $8.30 | $9.89 | 3,500 | — | — |
| 2012-02-08 | $8.08 | $9.63 | 6,000 | — | — |
| 2012-02-07 | $7.81 | $9.31 | 20,300 | — | — |
| 2012-02-06 | $7.09 | $8.45 | 7,700 | — | — |
| 2012-02-03 | $6.75 | $8.04 | 27,400 | — | — |
| 2012-02-02 | $6.14 | $7.32 | 84,400 | — | — |
| 2012-02-01 | $6.10 | $7.27 | 11,200 | — | — |
| 2012-01-31 | $6.00 | $7.15 | 21,400 | — | — |
| 2012-01-30 | $6.04 | $7.20 | 27,300 | — | — |
| 2012-01-27 | $6.04 | $7.20 | 27,900 | — | — |
| 2012-01-26 | $6.00 | $7.15 | 22,000 | — | — |
| 2012-01-25 | $6.16 | $7.34 | 1,600 | — | — |
| 2012-01-24 | $6.05 | $7.21 | 17,800 | — | — |
| 2012-01-23 | $6.01 | $7.16 | 7,300 | — | — |
| 2012-01-20 | $5.97 | $7.11 | 6,000 | — | — |
| 2012-01-19 | $6.11 | $7.28 | 7,200 | — | — |
| 2012-01-18 | $5.96 | $7.10 | 15,000 | — | — |
| 2012-01-17 | $5.92 | $7.05 | 8,300 | — | — |
| 2012-01-13 | $5.94 | $7.08 | 10,000 | — | — |
| 2012-01-12 | $6.16 | $7.34 | 700 | — | — |
| 2012-01-11 | $6.10 | $7.27 | 7,400 | — | — |
| 2012-01-10 | $6.59 | $7.85 | 21,900 | — | — |
| 2012-01-09 | $6.80 | $8.10 | 7,300 | — | — |
| 2012-01-06 | $6.84 | $8.15 | 12,800 | — | — |
| 2012-01-05 | $7.07 | $8.42 | 24,500 | — | — |
| 2012-01-04 | $6.90 | $8.22 | 27,900 | — | — |
| 2012-01-03 | $7.11 | $8.47 | 1,300 | — | — |