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
- 1994-04-18 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 | $11.43 | $16.52 | 21,200 | — | — |
| 2012-12-28 | $11.27 | $16.29 | 16,900 | — | — |
| 2012-12-27 | $11.35 | $16.40 | 24,100 | — | — |
| 2012-12-26 | $11.40 | $16.48 | 11,100 | — | — |
| 2012-12-24 | $11.45 | $16.55 | 3,000 | — | — |
| 2012-12-21 | $11.64 | $16.82 | 334,200 | — | — |
| 2012-12-20 | $11.74 | $16.97 | 20,000 | — | — |
| 2012-12-19 | $11.25 | $16.26 | 11,300 | — | — |
| 2012-12-18 | $11.05 | $15.97 | 21,100 | — | — |
| 2012-12-17 | $10.63 | $15.36 | 16,100 | — | — |
| 2012-12-14 | $10.47 | $15.13 | 13,400 | — | — |
| 2012-12-13 | $10.52 | $15.20 | 26,900 | — | — |
| 2012-12-12 | $10.57 | $15.28 | 17,700 | — | — |
| 2012-12-11 | $10.90 | $15.75 | 19,000 | — | — |
| 2012-12-10 | $10.75 | $15.54 | 15,100 | — | — |
| 2012-12-07 | $10.66 | $15.41 | 8,400 | — | — |
| 2012-12-06 | $11.04 | $15.96 | 21,400 | — | — |
| 2012-12-05 | $10.89 | $15.74 | 15,400 | — | — |
| 2012-12-04 | $10.84 | $15.67 | 25,400 | — | — |
| 2012-12-03 | $10.83 | $15.65 | 11,200 | — | — |
| 2012-11-30 | $10.51 | $15.19 | 15,200 | — | — |
| 2012-11-29 | $10.72 | $15.49 | 9,200 | — | — |
| 2012-11-28 | $10.30 | $14.89 | 10,500 | — | — |
| 2012-11-27 | $10.31 | $14.90 | 17,300 | — | — |
| 2012-11-26 | $10.41 | $15.04 | 10,400 | — | — |
| 2012-11-23 | $10.62 | $15.35 | 8,700 | — | — |
| 2012-11-21 | $10.24 | $14.80 | 15,400 | — | — |
| 2012-11-20 | $10.17 | $14.70 | 11,000 | — | — |
| 2012-11-19 | $10.30 | $14.89 | 30,000 | — | — |
| 2012-11-16 | $10.22 | $14.77 | 19,500 | — | — |
| 2012-11-15 | $10.21 | $14.76 | 10,000 | — | — |
| 2012-11-14 | $10.24 | $14.80 | 16,600 | — | — |
| 2012-11-13 | $10.80 | $15.61 | 31,700 | — | — |
| 2012-11-12 | $10.81 | $15.62 | 11,100 | — | — |
| 2012-11-09 | $11.21 | $16.20 | 10,700 | — | — |
| 2012-11-08 | $10.81 | $15.62 | 26,300 | — | — |
| 2012-11-07 | $11.34 | $16.39 | 13,800 | — | — |
| 2012-11-06 | $11.96 | $17.29 | 21,000 | — | — |
| 2012-11-05 | $11.70 | $16.91 | 56,400 | — | — |
| 2012-11-02 | $11.20 | $16.19 | 24,700 | — | — |
| 2012-11-01 | $11.46 | $16.56 | 16,900 | — | — |
| 2012-10-31 | $11.25 | $16.26 | 53,500 | — | — |
| 2012-10-26 | $11.22 | $16.13 | 2,900 | — | — |
| 2012-10-25 | $11.22 | $16.13 | 10,800 | — | — |
| 2012-10-24 | $11.18 | $16.07 | 6,500 | — | — |
| 2012-10-23 | $11.11 | $15.97 | 6,500 | — | — |
| 2012-10-22 | $11.20 | $16.10 | 12,100 | — | — |
| 2012-10-19 | $11.50 | $16.53 | 51,100 | — | — |
| 2012-10-18 | $11.64 | $16.73 | 6,400 | — | — |
| 2012-10-17 | $11.83 | $17.01 | 20,500 | — | — |
| 2012-10-16 | $11.88 | $17.08 | 20,000 | — | — |
| 2012-10-15 | $11.92 | $17.14 | 16,800 | — | — |
| 2012-10-12 | $12.07 | $17.35 | 28,600 | — | — |
| 2012-10-11 | $12.39 | $17.81 | 15,000 | — | — |
| 2012-10-10 | $12.26 | $17.62 | 17,700 | — | — |
| 2012-10-09 | $11.98 | $17.22 | 6,600 | — | — |
| 2012-10-08 | $12.36 | $17.77 | 23,000 | — | — |
| 2012-10-05 | $12.09 | $17.38 | 37,100 | — | — |
| 2012-10-04 | $12.34 | $17.74 | 10,400 | — | — |
| 2012-10-03 | $12.28 | $17.65 | 8,100 | — | — |
| 2012-10-02 | $12.38 | $17.80 | 9,200 | — | — |
| 2012-10-01 | $12.31 | $17.70 | 10,000 | — | — |
| 2012-09-28 | $12.26 | $17.62 | 17,100 | — | — |
| 2012-09-27 | $12.43 | $17.87 | 11,200 | — | — |
| 2012-09-26 | $12.45 | $17.90 | 16,700 | — | — |
| 2012-09-25 | $12.41 | $17.84 | 55,800 | — | — |
| 2012-09-24 | $12.89 | $18.53 | 40,500 | — | — |
| 2012-09-21 | $12.22 | $17.57 | 63,700 | — | — |
| 2012-09-20 | $11.53 | $16.57 | 5,700 | — | — |
| 2012-09-19 | $11.78 | $16.93 | 22,300 | — | — |
| 2012-09-18 | $11.78 | $16.93 | 26,400 | — | — |
| 2012-09-17 | $11.79 | $16.95 | 15,500 | — | — |
| 2012-09-14 | $11.70 | $16.82 | 20,800 | — | — |
| 2012-09-13 | $11.74 | $16.88 | 28,800 | — | — |
| 2012-09-12 | $11.73 | $16.86 | 6,700 | — | — |
| 2012-09-11 | $11.58 | $16.65 | 10,500 | — | — |
| 2012-09-10 | $11.39 | $16.37 | 5,900 | — | — |
| 2012-09-07 | $11.50 | $16.53 | 9,200 | — | — |
| 2012-09-06 | $11.48 | $16.50 | 29,200 | — | — |
| 2012-09-05 | $11.10 | $15.96 | 24,800 | — | — |
| 2012-09-04 | $11.03 | $15.86 | 19,300 | — | — |
| 2012-08-31 | $10.88 | $15.64 | 12,700 | — | — |
| 2012-08-30 | $10.79 | $15.51 | 17,100 | — | — |
| 2012-08-29 | $10.96 | $15.76 | 15,600 | — | — |
| 2012-08-28 | $10.76 | $15.47 | 6,600 | — | — |
| 2012-08-27 | $10.53 | $15.14 | 17,600 | — | — |
| 2012-08-24 | $10.46 | $15.04 | 9,400 | — | — |
| 2012-08-23 | $10.40 | $14.95 | 8,700 | — | — |
| 2012-08-22 | $10.70 | $15.38 | 12,200 | — | — |
| 2012-08-21 | $10.87 | $15.63 | 13,800 | — | — |
| 2012-08-20 | $10.79 | $15.51 | 26,300 | — | — |
| 2012-08-17 | $10.97 | $15.77 | 25,800 | — | — |
| 2012-08-16 | $10.57 | $15.19 | 17,900 | — | — |
| 2012-08-15 | $10.43 | $14.99 | 7,300 | — | — |
| 2012-08-14 | $10.39 | $14.94 | 13,300 | — | — |
| 2012-08-13 | $10.67 | $15.34 | 28,400 | — | — |
| 2012-08-10 | $10.44 | $15.01 | 26,300 | — | — |
| 2012-08-09 | $10.57 | $15.19 | 29,300 | — | — |
| 2012-08-08 | $10.85 | $15.60 | 24,700 | — | — |
| 2012-08-07 | $10.93 | $15.71 | 23,900 | — | — |
| 2012-08-06 | $10.88 | $15.64 | 13,300 | — | — |
| 2012-08-03 | $10.89 | $15.65 | 20,400 | — | — |
| 2012-08-02 | $10.60 | $15.24 | 29,100 | — | — |
| 2012-08-01 | $10.54 | $15.15 | 25,900 | — | — |
| 2012-07-31 | $10.68 | $15.35 | 26,600 | — | — |
| 2012-07-30 | $10.59 | $15.14 | 9,800 | — | — |
| 2012-07-27 | $10.73 | $15.34 | 14,200 | — | — |
| 2012-07-26 | $10.39 | $14.85 | 8,200 | — | — |
| 2012-07-25 | $10.29 | $14.71 | 8,900 | — | — |
| 2012-07-24 | $10.37 | $14.82 | 17,500 | — | — |
| 2012-07-23 | $10.67 | $15.25 | 13,300 | — | — |
| 2012-07-20 | $10.73 | $15.34 | 40,900 | — | — |
| 2012-07-19 | $10.82 | $15.47 | 5,300 | — | — |
| 2012-07-18 | $10.97 | $15.68 | 12,000 | — | — |
| 2012-07-17 | $10.93 | $15.62 | 7,500 | — | — |
| 2012-07-16 | $10.61 | $15.17 | 10,100 | — | — |
| 2012-07-13 | $10.56 | $15.09 | 10,400 | — | — |
| 2012-07-12 | $10.35 | $14.79 | 9,700 | — | — |
| 2012-07-11 | $10.19 | $14.57 | 19,200 | — | — |
| 2012-07-10 | $10.16 | $14.52 | 14,200 | — | — |
| 2012-07-09 | $10.00 | $14.29 | 8,400 | — | — |
| 2012-07-06 | $10.03 | $14.34 | 8,700 | — | — |
| 2012-07-05 | $10.09 | $14.42 | 12,800 | — | — |
| 2012-07-03 | $9.93 | $14.19 | 5,800 | — | — |
| 2012-07-02 | $9.73 | $13.91 | 29,600 | — | — |
| 2012-06-29 | $9.90 | $14.15 | 15,000 | — | — |
| 2012-06-28 | $9.34 | $13.35 | 6,900 | — | — |
| 2012-06-27 | $9.41 | $13.45 | 10,900 | — | — |
| 2012-06-26 | $9.28 | $13.26 | 7,600 | — | — |
| 2012-06-25 | $9.25 | $13.22 | 10,300 | — | — |
| 2012-06-22 | $9.46 | $13.52 | 98,500 | — | — |
| 2012-06-21 | $9.26 | $13.24 | 19,300 | — | — |
| 2012-06-20 | $9.27 | $13.25 | 18,000 | — | — |
| 2012-06-19 | $9.44 | $13.49 | 21,800 | — | — |
| 2012-06-18 | $9.11 | $13.02 | 31,400 | — | — |
| 2012-06-15 | $9.19 | $13.14 | 35,800 | — | — |
| 2012-06-14 | $9.08 | $12.98 | 8,900 | — | — |
| 2012-06-13 | $8.99 | $12.85 | 11,300 | — | — |
| 2012-06-12 | $9.00 | $12.86 | 15,300 | — | — |
| 2012-06-11 | $8.95 | $12.79 | 15,000 | — | — |
| 2012-06-08 | $9.04 | $12.92 | 8,300 | — | — |
| 2012-06-07 | $8.97 | $12.82 | 14,900 | — | — |
| 2012-06-06 | $9.00 | $12.86 | 28,800 | — | — |
| 2012-06-05 | $8.88 | $12.69 | 21,200 | — | — |
| 2012-06-04 | $8.96 | $12.81 | 11,000 | — | — |
| 2012-06-01 | $8.82 | $12.61 | 14,800 | — | — |
| 2012-05-31 | $8.99 | $12.85 | 19,900 | — | — |
| 2012-05-30 | $8.98 | $12.84 | 23,800 | — | — |
| 2012-05-29 | $9.15 | $13.08 | 7,600 | — | — |
| 2012-05-25 | $9.01 | $12.88 | 10,500 | — | — |
| 2012-05-24 | $8.95 | $12.79 | 15,000 | — | — |
| 2012-05-23 | $8.59 | $12.28 | 13,000 | — | — |
| 2012-05-22 | $8.71 | $12.45 | 21,000 | — | — |
| 2012-05-21 | $8.83 | $12.62 | 15,600 | — | — |
| 2012-05-18 | $8.99 | $12.85 | 15,100 | — | — |
| 2012-05-17 | $8.93 | $12.76 | 15,200 | — | — |
| 2012-05-16 | $9.09 | $12.99 | 4,900 | — | — |
| 2012-05-15 | $9.16 | $13.09 | 7,800 | — | — |
| 2012-05-14 | $9.25 | $13.22 | 10,400 | — | — |
| 2012-05-11 | $9.46 | $13.52 | 11,700 | — | — |
| 2012-05-10 | $9.83 | $14.05 | 7,000 | — | — |
| 2012-05-09 | $9.52 | $13.61 | 26,000 | — | — |
| 2012-05-08 | $9.12 | $13.04 | 30,100 | — | — |
| 2012-05-07 | $9.02 | $12.89 | 12,000 | — | — |
| 2012-05-04 | $8.98 | $12.84 | 18,300 | — | — |
| 2012-05-03 | $9.08 | $12.98 | 14,000 | — | — |
| 2012-05-02 | $9.03 | $12.91 | 17,700 | — | — |
| 2012-05-01 | $9.08 | $12.98 | 29,200 | — | — |
| 2012-04-30 | $9.16 | $13.01 | 21,000 | — | — |
| 2012-04-27 | $9.28 | $13.18 | 18,400 | — | — |
| 2012-04-26 | $9.21 | $13.08 | 7,700 | — | — |
| 2012-04-25 | $9.25 | $13.14 | 22,300 | — | — |
| 2012-04-24 | $9.10 | $12.92 | 20,100 | — | — |
| 2012-04-23 | $9.15 | $12.99 | 27,000 | — | — |
| 2012-04-20 | $9.74 | $13.83 | 42,300 | — | — |
| 2012-04-19 | $9.50 | $13.49 | 14,700 | — | — |
| 2012-04-18 | $9.60 | $13.63 | 11,600 | — | — |
| 2012-04-17 | $9.70 | $13.77 | 29,700 | — | — |
| 2012-04-16 | $9.75 | $13.85 | 32,100 | — | — |
| 2012-04-13 | $9.65 | $13.70 | 31,200 | — | — |
| 2012-04-12 | $9.89 | $14.04 | 22,500 | — | — |
| 2012-04-11 | $9.60 | $13.63 | 13,700 | — | — |
| 2012-04-10 | $9.32 | $13.23 | 24,000 | — | — |
| 2012-04-09 | $9.48 | $13.46 | 14,800 | — | — |
| 2012-04-05 | $9.75 | $13.85 | 7,200 | — | — |
| 2012-04-04 | $9.74 | $13.83 | 17,500 | — | — |
| 2012-04-03 | $9.88 | $14.03 | 21,400 | — | — |
| 2012-04-02 | $10.02 | $14.23 | 33,300 | — | — |
| 2012-03-30 | $9.83 | $13.96 | 30,800 | — | — |
| 2012-03-29 | $9.91 | $14.07 | 11,400 | — | — |
| 2012-03-28 | $9.99 | $14.19 | 14,900 | — | — |
| 2012-03-27 | $10.03 | $14.24 | 8,700 | — | — |
| 2012-03-26 | $10.13 | $14.38 | 16,100 | — | — |
| 2012-03-23 | $9.85 | $13.99 | 8,800 | — | — |
| 2012-03-22 | $9.63 | $13.67 | 8,200 | — | — |
| 2012-03-21 | $9.86 | $14.00 | 14,900 | — | — |
| 2012-03-20 | $9.94 | $14.11 | 34,800 | — | — |
| 2012-03-19 | $10.05 | $14.27 | 22,300 | — | — |
| 2012-03-16 | $9.95 | $14.13 | 27,500 | — | — |
| 2012-03-15 | $10.10 | $14.34 | 7,900 | — | — |
| 2012-03-14 | $9.97 | $14.16 | 16,800 | — | — |
| 2012-03-13 | $10.16 | $14.43 | 60,700 | — | — |
| 2012-03-12 | $9.79 | $13.90 | 7,200 | — | — |
| 2012-03-09 | $9.75 | $13.85 | 52,400 | — | — |
| 2012-03-08 | $9.30 | $13.21 | 8,600 | — | — |
| 2012-03-07 | $9.21 | $13.08 | 16,200 | — | — |
| 2012-03-06 | $9.05 | $12.85 | 24,400 | — | — |
| 2012-03-05 | $8.95 | $12.71 | 10,500 | — | — |
| 2012-03-02 | $8.92 | $12.67 | 24,000 | — | — |
| 2012-03-01 | $9.25 | $13.14 | 65,800 | — | — |
| 2012-02-29 | $9.20 | $13.06 | 61,300 | — | — |
| 2012-02-28 | $9.18 | $13.04 | 14,000 | — | — |
| 2012-02-27 | $9.28 | $13.18 | 4,400 | — | — |
| 2012-02-24 | $9.35 | $13.28 | 17,500 | — | — |
| 2012-02-23 | $9.64 | $13.69 | 7,000 | — | — |
| 2012-02-22 | $9.50 | $13.49 | 5,000 | — | — |
| 2012-02-21 | $9.58 | $13.60 | 5,400 | — | — |
| 2012-02-17 | $9.56 | $13.58 | 15,200 | — | — |
| 2012-02-16 | $9.64 | $13.69 | 17,300 | — | — |
| 2012-02-15 | $9.27 | $13.16 | 10,400 | — | — |
| 2012-02-14 | $9.41 | $13.36 | 8,100 | — | — |
| 2012-02-13 | $9.67 | $13.73 | 7,700 | — | — |
| 2012-02-10 | $9.59 | $13.62 | 14,200 | — | — |
| 2012-02-09 | $9.73 | $13.82 | 7,300 | — | — |
| 2012-02-08 | $9.87 | $14.02 | 9,700 | — | — |
| 2012-02-07 | $9.85 | $13.99 | 22,600 | — | — |
| 2012-02-06 | $9.77 | $13.87 | 10,400 | — | — |
| 2012-02-03 | $9.79 | $13.90 | 29,100 | — | — |
| 2012-02-02 | $9.45 | $13.42 | 12,600 | — | — |
| 2012-02-01 | $9.28 | $13.18 | 31,200 | — | — |
| 2012-01-31 | $9.13 | $12.96 | 36,400 | — | — |
| 2012-01-30 | $9.05 | $12.77 | 6,400 | — | — |
| 2012-01-27 | $9.14 | $12.89 | 10,600 | — | — |
| 2012-01-26 | $9.05 | $12.77 | 23,300 | — | — |
| 2012-01-25 | $9.21 | $12.99 | 20,600 | — | — |
| 2012-01-24 | $9.15 | $12.91 | 12,000 | — | — |
| 2012-01-23 | $9.10 | $12.84 | 20,500 | — | — |
| 2012-01-20 | $9.28 | $13.09 | 19,900 | — | — |
| 2012-01-19 | $9.16 | $12.92 | 21,500 | — | — |
| 2012-01-18 | $9.10 | $12.84 | 19,500 | — | — |
| 2012-01-17 | $8.99 | $12.68 | 38,100 | — | — |
| 2012-01-13 | $8.92 | $12.58 | 10,100 | — | — |
| 2012-01-12 | $9.04 | $12.75 | 10,400 | — | — |
| 2012-01-11 | $9.03 | $12.74 | 22,200 | — | — |
| 2012-01-10 | $9.09 | $12.82 | 66,400 | — | — |
| 2012-01-09 | $8.93 | $12.60 | 19,600 | — | — |
| 2012-01-06 | $8.87 | $12.51 | 42,500 | — | — |
| 2012-01-05 | $9.00 | $12.70 | 31,400 | — | — |
| 2012-01-04 | $8.90 | $12.55 | 38,500 | — | — |
| 2012-01-03 | $9.00 | $12.70 | 64,200 | — | — |